TipRanks
D.R. Horton, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg S (TSE:DHI)
TSX:DHI
Canadian Market
DHI
D.R. Horton, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg S
RESEARCH TOOLSreports

D.R. Horton, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg S (DHI) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
21.68
21.70
21.54
21.54
21.54
-1.87%
4,201
4.79
Oct 02, 2026
22.16
22.16
21.95
21.95
21.95
-1.22%
2,731
3.27
Oct 01, 2026
21.89
22.22
21.48
22.22
22.22
-0.45%
4,597
6.01
Sep 30, 2026
22.56
22.56
22.32
22.32
22.32
-0.89%
6,900
10.54
Sep 29, 2026
22.51
22.66
22.51
22.52
22.52
-0.49%
5,200
9.09
Sep 28, 2026
22.90
22.90
22.63
22.63
22.63
-1.14%
10,870
27.20
Sep 25, 2026
23.00
23.00
22.89
22.89
22.89
+0.62%
4,410
13.38
Sep 24, 2026
22.75
22.84
22.66
22.75
22.75
-0.91%
0
0.00
Sep 23, 2026
23.01
23.01
22.96
22.96
22.96
-1.59%
601
1.86
Sep 22, 2026
23.33
23.33
23.33
23.33
23.33
+3.28%
100
0.31
Sep 21, 2026
22.59
22.59
22.59
22.59
22.59
+0.58%
300
0.95
Sep 18, 2026
22.49
22.49
22.42
22.46
22.46
-1.49%
800
2.51
Sep 17, 2026
23.09
23.09
22.60
22.80
22.80
+1.79%
850
2.79
Sep 16, 2026
23.02
23.02
22.36
22.40
22.40
-1.50%
3,300
13.06
Sep 15, 2026
22.74
22.82
22.66
22.74
22.74
+0.57%
0
0.00
Sep 14, 2026
22.29
22.61
22.29
22.61
22.61
+1.05%
600
2.37
Sep 11, 2026
22.38
22.46
22.29
22.38
22.38
+2.26%
0
0.00
Sep 10, 2026
22.00
22.00
21.88
21.88
21.88
-2.91%
604
2.48
Sep 09, 2026
22.54
22.62
22.45
22.54
22.54
+0.02%
0
0.00
Sep 08, 2026
22.87
22.87
22.50
22.53
22.53
-2.66%
1,580
7.25
Sep 07, 2026
23.15
23.22
23.07
23.15
23.15
0.00%
0
0.00
Sep 04, 2026
23.15
23.22
23.07
23.15
23.15
-0.75%
0
0.00
Sep 03, 2026
23.53
23.53
23.32
23.32
23.32
+0.82%
450
2.10
Sep 02, 2026
23.13
23.13
23.13
23.13
23.13
+0.09%
100
0.47
Sep 01, 2026
23.11
23.11
23.11
23.11
23.11
-1.49%
103
0.49
Aug 31, 2026
23.46
23.55
23.37
23.46
23.46
-2.07%
0
0.00
Aug 28, 2026
23.96
24.03
23.88
23.96
23.96
+1.63%
0
0.00
Aug 27, 2026
23.72
23.72
23.57
23.57
23.57
-2.54%
1,296
6.81
Aug 26, 2026
24.19
24.27
24.10
24.19
24.19
+0.02%
0
0.00
Aug 25, 2026
24.18
24.18
24.18
24.18
24.18
-0.06%
100
0.53
Aug 24, 2026
24.20
24.28
24.11
24.20
24.20
+0.31%
0
0.00
Aug 21, 2026
24.12
24.12
24.12
24.12
24.12
+0.73%
375
2.05
Aug 20, 2026
23.95
24.02
23.87
23.95
23.95
-3.29%
0
0.00
Aug 19, 2026
24.76
24.76
24.76
24.76
24.76
+4.69%
200
1.09
Aug 18, 2026
23.65
23.73
23.57
23.65
23.65
-1.95%
0
0.00
Aug 17, 2026
24.12
24.22
24.02
24.12
24.12
-0.21%
0
0.00
Aug 14, 2026
24.23
24.23
24.17
24.17
24.17
-0.82%
400
2.27
Aug 13, 2026
24.37
24.46
24.28
24.37
24.37
+3.09%
0
0.00
Aug 12, 2026
23.64
23.73
23.55
23.64
23.64
-3.45%
0
0.00
Aug 11, 2026
24.49
24.58
24.39
24.49
24.49
+2.96%
0
0.00
Aug 10, 2026
23.78
23.78
23.78
23.78
23.78
-2.98%
300
1.75
Aug 07, 2026
24.51
24.61
24.41
24.51
24.51
+3.29%
0
0.00
Aug 06, 2026
23.73
23.85
23.61
23.73
23.73
-3.29%
0
0.00
Aug 05, 2026
24.61
24.70
24.52
24.61
24.54
+0.62%
0
0.00
Aug 04, 2026
24.46
24.54
24.38
24.46
24.39
+5.07%
0
0.00
Aug 03, 2026
23.34
23.34
23.28
23.28
23.21
0.00%
0
―
Jul 31, 2026
23.34
23.34
23.28
23.28
23.21
-1.71%
300
―
Jul 30, 2026
23.69
23.77
23.60
23.69
23.61
-0.78%
0
―
Jul 29, 2026
23.87
23.95
23.79
23.87
23.80
-3.01%
0
―
Jul 28, 2026
24.62
24.62
24.61
24.61
24.54
+2.67%
200
―
Rows:
50