D.R. Horton, Inc.

DHI · NYSE

Prices in USD

Historical prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 18, 2026154.25160.36154.00157.81157.344,364,700
Jun 17, 2026155.25161.56151.96152.48152.033,113,500
Jun 16, 2026155.84158.51155.43156.33155.871,838,700
Jun 15, 2026157.15160.35154.90155.09154.632,105,200
Jun 12, 2026154.21155.62152.17154.09153.632,404,000
Jun 11, 2026147.20154.63146.47154.43153.972,345,600
Jun 10, 2026150.94150.96146.08146.71146.272,247,600
Jun 9, 2026145.86151.36144.24151.07150.622,100,800
Jun 8, 2026144.75145.95143.63144.28143.851,603,900
Jun 5, 2026144.42147.06144.21145.60145.171,431,400
Jun 4, 2026146.72147.96144.31146.41145.971,528,900
Jun 3, 2026145.79147.80144.17144.50144.072,286,000
Jun 2, 2026147.17147.98145.33147.91147.471,342,700
Jun 1, 2026148.50149.11145.99146.98146.542,103,900
May 29, 2026147.62149.63145.94147.09146.655,920,900
May 28, 2026144.41147.63144.41146.92146.482,020,400
May 27, 2026147.10151.89146.71147.81147.372,070,400
May 26, 2026145.20146.24143.82145.60145.171,817,300
May 22, 2026144.18144.74141.00143.73143.301,811,300
May 21, 2026139.63144.39137.78144.14143.712,376,000
May 20, 2026136.11141.85134.32141.76141.343,333,400
May 19, 2026135.40136.58133.84134.72134.322,717,400
May 18, 2026136.81139.95135.80137.49137.082,346,100
May 15, 2026139.03140.06134.77135.39134.992,663,600
May 14, 2026141.60142.17138.78139.36138.952,444,200