D.R. Horton, Inc.

DHI · NYSE

Prices in USD

Historical prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 31, 2026145.57146.39144.00144.56144.562,585,400
Aug 28, 2026146.58148.96145.36147.39147.391,462,500
Aug 27, 2026147.61148.03144.98145.26145.261,703,900
Aug 26, 2026150.39151.54149.03149.25149.251,423,700
Aug 25, 2026150.11150.99147.56150.80150.801,189,400
Aug 24, 2026149.05151.37148.26148.97148.971,721,100
Aug 21, 2026148.58149.81147.32148.35148.351,849,600
Aug 20, 2026148.51150.13146.49147.33147.331,760,900
Aug 19, 2026150.00154.40148.78151.86151.862,124,500
Aug 18, 2026149.35149.50145.44145.68145.682,013,700
Aug 17, 2026147.55148.91146.65148.34148.341,697,500
Aug 14, 2026149.05150.19148.45148.81148.811,460,400
Aug 13, 2026148.06150.07146.49149.88149.881,987,500
Aug 12, 2026151.00151.01145.17145.82145.822,365,600
Aug 11, 2026147.11150.85146.51150.79150.791,707,600
Aug 10, 2026150.03150.03145.31146.66146.662,267,800
Aug 7, 2026146.46151.34146.46151.08151.082,268,600
Aug 6, 2026150.43150.43145.27146.01146.012,383,800
Aug 5, 2026148.88151.87148.87151.45151.001,834,900
Aug 4, 2026146.43150.79146.25150.37149.922,159,300
Aug 3, 2026145.92148.71144.38146.66146.221,944,400
Jul 31, 2026145.15145.50142.76143.06142.632,223,100
Jul 30, 2026147.38148.30143.28145.53145.102,821,600
Jul 29, 2026148.99152.74146.43147.16146.723,578,000
Jul 28, 2026149.50152.09149.03151.16150.712,751,500