Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DR Horton (DHI) Historical Prices

2,865 Followers
DHI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026147.44149.09146.40147.48147.48-1.48%3,342,7141.19
Nov 10, 2026152.54152.54148.40149.70149.70-1.69%2,503,5640.89
Nov 09, 2026155.07157.79154.04155.61155.61+2.19%3,436,6201.23
Nov 06, 2026152.56155.68151.03152.28152.28-3.39%3,082,7531.11
Nov 05, 2026159.19161.66154.77157.63157.63+0.41%4,402,3571.61
Nov 04, 2026152.44157.81151.12156.99156.99+8.10%5,598,0562.08
Nov 03, 2026150.00150.74144.75145.23145.23-5.03%4,494,0321.69
Nov 02, 2026147.47153.53147.08152.93152.93+4.75%3,191,5371.21
Oct 30, 2026146.03148.93144.55146.00146.00-0.36%2,991,1961.14
Oct 29, 2026142.00146.58140.75146.53146.53+2.47%5,032,2041.96
Oct 28, 2026146.73148.43140.55143.00143.00-2.73%5,898,8462.35
Oct 27, 2026146.66147.33144.01147.02147.02+0.34%1,865,8430.74
Oct 26, 2026148.00149.30145.75146.52146.52-0.65%2,799,4741.10
Oct 23, 2026146.31148.00145.49147.48147.48-0.12%2,656,5511.05
Oct 22, 2026138.97147.73138.73147.66147.66+6.25%3,247,0061.29
Oct 21, 2026140.02140.93138.05138.98138.98-0.85%2,390,7460.95
Oct 20, 2026137.51140.32136.64140.17140.17+3.59%3,254,2931.28
Oct 19, 2026139.70139.94135.16135.31135.31-2.93%1,850,3660.72
Oct 16, 2026139.87142.90138.44139.39139.39-0.11%3,349,6571.30
Oct 15, 2026137.00140.23136.58139.55139.55+4.42%3,160,7831.22
Oct 14, 2026132.80133.68130.40133.64133.64-1.34%2,795,5251.08
Oct 13, 2026135.97136.92134.59135.45135.45+0.86%2,754,2741.06
Oct 12, 2026134.03135.33133.60134.29134.29-0.44%2,304,2980.89
Oct 09, 2026135.00135.53133.29134.88134.88-0.69%2,300,4100.89
Oct 08, 2026132.22136.32132.11135.82135.82+1.91%2,974,7311.16
Oct 07, 2026134.15134.46132.11133.28133.28-2.54%3,571,8541.41
Oct 06, 2026132.21137.64132.21136.75136.75+2.64%4,934,4021.98
Oct 05, 2026134.23134.56132.18133.23133.23-1.31%4,890,8681.99
Oct 02, 2026139.73140.50134.14135.00135.00-1.50%2,822,5301.15
Oct 01, 2026135.24137.33132.37137.06137.06+0.30%4,018,7921.66
Sep 30, 2026141.00141.00136.52136.65136.65-1.97%3,113,5301.32
Sep 29, 2026140.00140.41138.37139.40139.40-0.01%3,024,8811.29
Sep 28, 2026140.43142.37139.27139.42139.42-1.48%2,653,9941.13
Sep 25, 2026140.57142.20139.72141.51141.51+0.83%2,946,4461.27
Sep 24, 2026139.61141.36139.24140.35140.35+0.13%2,160,9190.93
Sep 23, 2026141.96142.82139.86140.17140.17-2.73%2,420,8091.04
Sep 22, 2026142.64144.86141.07144.11144.11+3.49%2,267,2740.97
Sep 21, 2026138.96139.73137.19139.25139.25+0.89%3,620,9481.56
Sep 18, 2026139.38140.59136.32138.02138.02-1.68%6,154,1242.73
Sep 17, 2026141.56142.54138.80140.38140.38+1.49%3,258,6711.46
Sep 16, 2026142.22142.98137.55138.32138.32-1.34%3,933,6091.81
Sep 15, 2026139.79140.68138.16140.20140.20+0.57%2,279,8371.03
Sep 14, 2026136.75140.07136.16139.41139.41+1.10%2,249,1201.01
Sep 11, 2026137.94138.74135.48137.89137.89+1.71%2,489,6481.13
Sep 10, 2026137.60137.60133.88135.57135.57-2.42%3,765,6671.73
Sep 09, 2026138.26140.22137.31138.93138.93+0.32%2,253,8161.03
Sep 08, 2026141.00141.85138.27138.49138.49-2.98%2,422,4461.11
Sep 07, 2026143.71144.26142.08142.75142.750.00%00.00
Sep 04, 2026143.71144.26142.08142.75142.75-1.15%1,665,6750.75
Sep 03, 2026144.29146.00142.00144.41144.41+1.51%1,692,8420.76