D.R. Horton, Inc.

DHI · NYSE

Prices in USD

Historical prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 27, 2026148.67151.00146.76147.65147.212,387,500
Jul 24, 2026142.17146.86141.83146.76146.322,157,900
Jul 23, 2026139.96142.12138.83142.12141.704,492,100
Jul 22, 2026143.59145.16140.07142.52142.103,711,100
Jul 21, 2026145.01145.68142.01143.52143.093,318,600
Jul 20, 2026149.82149.99143.93144.79144.364,711,200
Jul 17, 2026153.65157.23148.76149.39148.952,922,400
Jul 16, 2026151.45155.59150.96154.42153.962,129,200
Jul 15, 2026149.68152.61149.19151.55151.101,835,800
Jul 14, 2026152.00153.97148.41149.99149.542,372,800
Jul 13, 2026151.85153.41147.95148.85148.412,329,900
Jul 10, 2026149.65153.94149.65151.58151.131,666,600
Jul 9, 2026149.14151.55148.19149.55149.111,836,500
Jul 8, 2026153.37154.19147.86148.51148.072,731,600
Jul 7, 2026158.19160.00155.34155.72155.262,029,400
Jul 6, 2026158.78159.41155.84156.88156.412,147,500
Jul 2, 2026156.97159.58154.62158.57158.102,022,400
Jul 1, 2026160.79163.99156.94157.06156.592,263,700
Jun 30, 2026164.52164.65161.75162.88162.401,637,700
Jun 29, 2026165.27165.75163.13164.23163.742,075,200
Jun 26, 2026167.77168.50165.29166.29165.802,848,100
Jun 25, 2026168.18170.79165.13166.95166.452,289,100
Jun 24, 2026160.70169.25160.20166.51166.023,564,500
Jun 23, 2026155.55157.90154.65156.08155.621,561,200
Jun 22, 2026158.00158.64155.59155.94155.481,817,700