D.R. Horton, Inc.

DHI · NYSE

Prices in USD

Historical prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025152.00153.26150.15152.00150.664,082,300
Dec 16, 2025156.88156.88153.45155.12153.752,871,400
Dec 15, 2025157.29158.20154.98156.47155.092,401,000
Dec 12, 2025156.10157.21154.69156.45155.072,477,200
Dec 11, 2025156.30158.00154.80155.20153.831,669,600
Dec 10, 2025150.37155.55150.21155.27153.903,775,900
Dec 9, 2025150.56152.00148.77149.35148.033,915,900
Dec 8, 2025157.86158.00152.06152.43151.093,228,900
Dec 5, 2025161.09162.10158.52158.62157.222,167,300
Dec 4, 2025164.50165.97159.90160.73159.313,441,900
Dec 3, 2025159.00165.17159.00165.00163.554,043,700
Dec 2, 2025158.25159.84156.11158.46157.063,027,200
Dec 1, 2025156.59159.78156.23157.37155.982,576,800
Nov 28, 2025156.48159.08156.38159.01157.612,130,200
Nov 26, 2025153.93157.47153.69156.76155.382,571,100
Nov 25, 2025147.74155.18147.00154.53153.174,592,000
Nov 24, 2025146.02147.06143.25146.08144.794,556,800
Nov 21, 2025138.70148.14138.55146.71145.425,410,300
Nov 20, 2025137.84139.62136.73137.32136.112,335,700
Nov 19, 2025139.09139.15136.39137.53136.322,694,600
Nov 18, 2025136.39139.63134.74138.45137.232,707,200
Nov 17, 2025141.69141.80137.51137.76136.552,991,800
Nov 14, 2025143.92146.23142.06142.43141.182,584,800
Nov 13, 2025143.95146.12143.12143.40142.142,560,900
Nov 12, 2025146.50148.22145.67146.03144.302,081,600