D.R. Horton, Inc.

DHI · NYSE

Prices in USD

Historical prices

D.R. Horton, Inc. (DHI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 8, 2026141.78146.73141.65142.68141.833,457,400
Apr 7, 2026139.73140.01135.80137.07136.252,680,300
Apr 6, 2026139.02141.90138.80141.72140.871,865,400
Apr 2, 2026136.37140.81135.18139.69138.851,974,200
Apr 1, 2026136.93139.99135.98138.25137.422,166,600
Mar 31, 2026135.76137.96132.39137.22136.403,019,400
Mar 30, 2026136.97137.03132.39132.53131.743,098,300
Mar 27, 2026134.94136.50133.48134.19133.392,758,800
Mar 26, 2026136.33138.87135.86135.96135.151,988,200
Mar 25, 2026140.15140.51133.52137.69136.873,264,800
Mar 24, 2026136.66140.06135.85138.33137.502,760,400
Mar 23, 2026136.86140.29136.23138.82137.993,039,700
Mar 20, 2026137.56137.77131.75133.12132.326,728,900
Mar 19, 2026136.80138.53136.08137.98137.162,704,400
Mar 18, 2026140.74142.01136.72137.25136.432,293,900
Mar 17, 2026142.71143.64141.60142.14141.292,394,100
Mar 16, 2026141.63142.13139.96142.09141.241,924,600
Mar 13, 2026140.86142.94139.84140.49139.652,885,500
Mar 12, 2026141.60141.60138.79139.04138.213,089,300
Mar 11, 2026144.82145.16142.11142.67141.822,216,400
Mar 10, 2026147.18147.83144.39145.28144.412,337,300
Mar 9, 2026144.74148.22141.90147.69146.812,775,200
Mar 6, 2026148.59148.59144.80147.26146.382,486,500
Mar 5, 2026151.38152.46149.37149.88148.982,315,000
Mar 4, 2026151.53153.25149.00152.70151.791,990,300