D.R. Horton (DHI) Historical Stock Prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 13, 2026	142.35	143.36	139.02	140.73	140.31	2,256,600
May 12, 2026	145.00	145.51	141.69	143.27	142.84	2,415,600
May 11, 2026	147.55	147.62	144.75	144.96	144.53	1,758,200
May 8, 2026	146.97	148.28	145.14	147.63	147.19	1,532,400
May 7, 2026	148.74	149.86	145.57	145.97	145.54	1,807,200
May 6, 2026	150.99	152.80	148.70	149.17	148.28	2,628,400
May 5, 2026	144.58	148.30	144.00	146.47	145.59	1,889,300
May 4, 2026	148.10	149.01	143.22	143.53	142.67	2,270,900
May 1, 2026	154.16	154.43	149.83	149.98	149.08	2,185,000
Apr 30, 2026	152.22	154.93	152.07	153.86	152.94	1,613,800
Apr 29, 2026	155.25	156.41	151.38	151.65	150.74	2,177,900
Apr 28, 2026	160.42	161.17	156.01	156.41	155.47	1,603,000
Apr 27, 2026	159.00	160.99	158.55	159.33	158.38	1,642,400
Apr 24, 2026	163.98	164.61	159.61	159.90	158.94	2,222,800
Apr 23, 2026	161.97	164.50	160.01	164.22	163.24	2,663,500
Apr 22, 2026	162.95	164.42	159.93	161.18	160.22	3,347,800
Apr 21, 2026	166.98	166.98	161.30	162.20	161.23	6,262,000
Apr 20, 2026	148.57	153.53	148.23	153.34	152.42	3,445,400
Apr 17, 2026	146.69	153.05	146.69	149.81	148.91	3,389,200
Apr 16, 2026	144.51	145.74	142.79	143.35	142.49	2,087,100
Apr 15, 2026	144.48	144.78	142.79	144.20	143.34	1,847,700
Apr 14, 2026	145.00	146.84	144.20	145.25	144.38	1,742,800
Apr 13, 2026	141.97	144.44	140.43	144.33	143.47	1,719,300
Apr 10, 2026	143.70	144.10	139.51	142.64	141.79	3,886,000
Apr 9, 2026	141.18	145.96	140.60	143.74	142.88	3,809,100

Historical stock data.