D.R.Horton (DHI)

160.39
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 8:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026158.80163.18158.11160.393,264,577160.39
2/26/2026158.01159.07156.16158.971,733,953158.97
2/25/2026164.08164.12153.32157.463,141,719157.46
2/24/2026164.00167.00163.73163.952,232,728163.95
2/23/2026164.31165.48160.48164.251,650,907164.25
2/20/2026163.93166.66162.04164.121,646,660164.12
2/19/2026166.78167.41163.26163.782,223,767163.78
2/18/2026166.94168.56165.85167.252,808,939167.25
2/17/2026168.00169.17162.74166.292,258,018166.29
2/13/2026165.00168.89164.68167.782,635,122167.78
2/12/2026164.90168.20164.11164.594,461,916164.59
2/11/2026160.75164.00160.17163.854,178,917163.85
2/10/2026155.12162.60154.56162.283,259,768162.28
2/09/2026156.80158.00153.30153.503,053,215153.50
2/06/2026157.43161.25151.56156.274,551,530156.27
2/05/2026157.75160.00156.40158.132,468,791158.13
2/04/2026155.28160.97155.07158.224,003,540157.77
2/03/2026149.01159.69149.01153.833,695,168153.39
2/02/2026149.25150.62146.64149.771,818,290149.34
1/30/2026148.47149.58145.94148.842,336,428148.42
1/29/2026150.03153.91148.40150.423,248,424149.99
1/28/2026148.89153.35148.36150.172,959,772149.74
1/27/2026148.59149.35147.46148.593,106,650148.17
1/26/2026150.50151.21148.60150.002,374,179149.57
1/23/2026155.81156.46150.22150.512,976,929150.08
1/22/2026160.87161.42155.50155.743,996,159155.30
1/21/2026153.53160.57153.21158.115,053,311157.66
1/20/2026150.13157.43148.59153.194,883,018152.75
1/16/2026159.84161.93153.93155.965,280,184155.52
1/15/2026160.40161.54158.04161.002,398,472160.54
1/14/2026158.55161.36157.47159.303,087,050158.85
1/13/2026160.46161.75159.15160.852,820,778160.39
1/12/2026156.51160.59155.03159.714,367,079159.26
1/09/2026150.00157.63149.80157.287,315,546156.83
1/08/2026138.54146.22137.70145.904,408,237145.49
1/07/2026144.49145.82138.34139.315,129,943138.91
1/06/2026142.98144.87140.38144.504,933,134144.09
1/05/2026144.45148.51143.93146.482,328,799146.06
1/02/2026144.34146.13143.18145.721,985,179145.31
12/31/2025144.75145.40143.98144.031,403,167143.62
12/30/2025145.43145.90144.46145.531,301,934145.12
12/29/2025146.05146.55144.76145.961,447,484145.54
12/26/2025146.32146.74145.06146.321,143,973145.90
12/24/2025144.47147.20143.73146.63996,972146.21
12/23/2025145.67145.94143.29144.472,967,820144.06
12/22/2025146.43147.34144.73145.382,486,440144.97
12/19/2025149.48149.88146.09147.186,972,712146.76
12/18/2025156.23156.35151.21151.403,949,254150.97
12/17/2025152.00153.26150.15152.004,082,323151.57
12/16/2025156.88156.88153.45155.122,871,409154.68
12/15/2025157.29158.20154.98156.472,401,028156.03
12/12/2025156.10157.21154.69156.452,477,297156.00
12/11/2025156.30158.00154.80155.201,672,694154.76
12/10/2025150.37155.54150.21155.273,775,942154.83
12/09/2025150.56152.00148.77149.353,915,892148.93
12/08/2025157.86158.00152.06152.433,228,864152.00
12/05/2025161.09162.10158.52158.622,167,410158.17
12/04/2025164.50165.97159.90160.733,441,898160.27
12/03/2025159.00165.17159.00165.004,043,674164.53
12/02/2025158.25159.84156.11158.463,027,250158.01