D.R. Horton, Inc.
DHI · NYSE
DHI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $146.03 | $148.93 | $144.55 | $146.00 | -0.36% | 2.99M |
| Oct 29, 2026 | $142.00 | $146.58 | $140.75 | $146.53 | +2.47% | 5.25M |
| Oct 28, 2026 | $146.73 | $148.43 | $140.55 | $143.00 | -2.73% | 5.90M |
| Oct 27, 2026 | $146.66 | $147.33 | $144.01 | $147.02 | +0.34% | 1.87M |
| Oct 26, 2026 | $148.00 | $149.30 | $145.75 | $146.52 | -0.65% | 2.80M |
| Oct 23, 2026 | $146.31 | $148.00 | $145.49 | $147.48 | -0.12% | 2.66M |
| Oct 22, 2026 | $138.97 | $147.73 | $138.73 | $147.66 | +6.25% | 3.25M |
| Oct 21, 2026 | $140.02 | $140.93 | $138.05 | $138.98 | -0.85% | 2.39M |
| Oct 20, 2026 | $137.51 | $140.32 | $136.64 | $140.17 | +3.59% | 3.25M |
| Oct 19, 2026 | $139.70 | $139.94 | $135.16 | $135.31 | -2.93% | 1.85M |
| Oct 16, 2026 | $139.87 | $142.90 | $138.44 | $139.39 | -0.11% | 3.35M |
| Oct 15, 2026 | $137.00 | $140.23 | $136.58 | $139.55 | +4.42% | 3.16M |
| Oct 14, 2026 | $132.80 | $133.68 | $130.40 | $133.64 | -1.34% | 2.80M |
| Oct 13, 2026 | $135.97 | $136.92 | $134.59 | $135.45 | +0.86% | 2.75M |
| Oct 12, 2026 | $134.03 | $135.33 | $133.60 | $134.29 | -0.44% | 2.30M |
| Oct 9, 2026 | $135.00 | $135.53 | $133.29 | $134.88 | -0.69% | 2.30M |
| Oct 8, 2026 | $132.22 | $136.32 | $132.11 | $135.82 | +1.91% | 2.97M |
| Oct 7, 2026 | $134.15 | $134.46 | $132.11 | $133.28 | -2.54% | 3.57M |
| Oct 6, 2026 | $132.21 | $137.64 | $132.21 | $136.75 | +2.64% | 4.93M |
| Oct 5, 2026 | $134.23 | $134.56 | $132.18 | $133.23 | -1.31% | 4.89M |
| Oct 2, 2026 | $139.73 | $140.50 | $134.14 | $135.00 | -1.50% | 2.82M |
| Oct 1, 2026 | $135.24 | $137.33 | $132.37 | $137.06 | +0.30% | 4.03M |
| Sep 30, 2026 | $141.00 | $141.00 | $136.52 | $136.65 | -1.97% | 3.11M |
| Sep 29, 2026 | $140.00 | $140.41 | $138.37 | $139.40 | -0.01% | 3.02M |
| Sep 28, 2026 | $140.43 | $142.37 | $139.27 | $139.42 | -1.48% | 2.65M |
| Sep 25, 2026 | $140.57 | $142.20 | $139.72 | $141.51 | +0.83% | 2.95M |
| Sep 24, 2026 | $139.61 | $141.36 | $139.24 | $140.35 | +0.13% | 2.16M |
| Sep 23, 2026 | $141.96 | $142.82 | $139.86 | $140.17 | -2.73% | 2.42M |
| Sep 22, 2026 | $142.64 | $144.86 | $141.07 | $144.11 | +3.49% | 2.27M |
| Sep 21, 2026 | $138.96 | $139.73 | $137.19 | $139.25 | +0.89% | 3.62M |
| Sep 18, 2026 | $139.38 | $140.59 | $136.32 | $138.02 | -1.68% | 6.15M |
| Sep 17, 2026 | $141.56 | $142.54 | $138.80 | $140.38 | +1.49% | 3.30M |
| Sep 16, 2026 | $142.22 | $142.98 | $137.55 | $138.32 | -1.34% | 3.93M |
| Sep 15, 2026 | $139.79 | $140.68 | $138.16 | $140.20 | +0.57% | 2.28M |
| Sep 14, 2026 | $136.75 | $140.07 | $136.16 | $139.41 | +1.10% | 2.25M |
| Sep 11, 2026 | $137.94 | $138.74 | $135.48 | $137.89 | +1.71% | 2.49M |
| Sep 10, 2026 | $137.60 | $137.60 | $133.88 | $135.57 | -2.42% | 3.77M |
| Sep 9, 2026 | $138.26 | $140.22 | $137.31 | $138.93 | +0.32% | 2.25M |
| Sep 8, 2026 | $141.00 | $141.85 | $138.27 | $138.49 | -2.98% | 2.42M |
| Sep 4, 2026 | $143.71 | $144.26 | $142.08 | $142.75 | -1.15% | 1.67M |
| Sep 3, 2026 | $144.29 | $146.00 | $142.00 | $144.41 | +1.51% | 1.77M |
| Sep 2, 2026 | $141.78 | $143.21 | $141.49 | $142.26 | +0.63% | 1.75M |
| Sep 1, 2026 | $143.13 | $144.43 | $141.02 | $141.37 | -2.21% | 2.01M |
| Aug 31, 2026 | $145.57 | $146.39 | $144.00 | $144.56 | -1.92% | 2.59M |
| Aug 28, 2026 | $146.58 | $148.96 | $145.36 | $147.39 | +1.47% | 1.46M |
| Aug 27, 2026 | $147.61 | $148.03 | $144.98 | $145.26 | -2.67% | 1.70M |
| Aug 26, 2026 | $150.39 | $151.54 | $149.03 | $149.25 | -1.03% | 1.42M |
| Aug 25, 2026 | $150.11 | $150.99 | $147.56 | $150.80 | +1.23% | 1.19M |
| Aug 24, 2026 | $149.05 | $151.37 | $148.26 | $148.97 | +0.42% | 1.72M |
| Aug 21, 2026 | $148.58 | $149.81 | $147.32 | $148.35 | +0.69% | 1.85M |
| Aug 20, 2026 | $148.51 | $150.13 | $146.49 | $147.33 | -2.98% | 1.76M |
| Aug 19, 2026 | $150.00 | $154.40 | $148.78 | $151.86 | +4.24% | 2.12M |
| Aug 18, 2026 | $149.35 | $149.50 | $145.44 | $145.68 | -1.79% | 2.01M |
| Aug 17, 2026 | $147.55 | $148.91 | $146.65 | $148.34 | -0.32% | 1.70M |
| Aug 14, 2026 | $149.05 | $150.19 | $148.45 | $148.81 | -0.71% | 1.46M |
| Aug 13, 2026 | $148.06 | $150.07 | $146.49 | $149.88 | +2.78% | 1.99M |
| Aug 12, 2026 | $151.00 | $151.01 | $145.17 | $145.82 | -3.30% | 2.37M |
| Aug 11, 2026 | $147.11 | $150.85 | $146.51 | $150.79 | +2.82% | 1.71M |
| Aug 10, 2026 | $150.03 | $150.03 | $145.31 | $146.66 | -2.93% | 2.27M |
| Aug 7, 2026 | $146.46 | $151.34 | $146.46 | $151.08 | — | 2.27M |
