D.R.Horton (DHI)

144.41
+2.15 (1.51%)
NYSE· Last Trade: Sep 3rd, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026141.78143.21141.49142.261,746,954142.26
9/01/2026143.13144.43141.02141.372,006,770141.37
8/31/2026145.57146.39144.00144.562,585,620144.56
8/28/2026146.58148.96145.36147.391,462,496147.39
8/27/2026147.61148.03144.98145.261,704,369145.26
8/26/2026150.39151.54149.03149.251,423,722149.25
8/25/2026150.11150.99147.56150.801,189,509150.80
8/24/2026149.05151.37148.26148.971,721,136148.97
8/21/2026148.58149.81147.32148.351,866,039148.35
8/20/2026148.51150.13146.49147.331,760,838147.33
8/19/2026150.00154.40148.78151.862,124,495151.86
8/18/2026149.35149.50145.44145.682,013,687145.68
8/17/2026147.55148.91146.65148.341,697,559148.34
8/14/2026149.05150.19148.45148.811,460,444148.81
8/13/2026148.06150.07146.49149.881,987,549149.88
8/12/2026151.00151.01145.17145.822,812,073145.82
8/11/2026147.11150.85146.51150.791,707,887150.79
8/10/2026150.03150.03145.31146.662,267,961146.66
8/07/2026146.46151.34146.46151.082,268,615151.08
8/06/2026150.43150.43145.27146.012,383,783146.01
8/05/2026148.88151.87148.87151.451,835,671151.00
8/04/2026146.43150.79146.25150.372,159,305149.92
8/03/2026145.92148.71144.38146.661,944,674146.22
7/31/2026145.15145.50142.76143.062,223,537142.63
7/30/2026147.38148.30143.28145.532,821,684145.10
7/29/2026148.99152.74146.43147.163,578,187146.72
7/28/2026149.50152.09149.03151.162,751,547150.71
7/27/2026148.67151.00146.76147.652,387,536147.21
7/24/2026142.17146.86141.83146.762,157,965146.32
7/23/2026139.96142.12138.83142.124,492,159141.70
7/22/2026143.59145.16140.07142.523,711,228142.10
7/21/2026145.01145.68142.01143.523,318,585143.09
7/20/2026149.82149.99143.93144.794,710,416144.36
7/17/2026153.65157.23148.76149.392,922,496148.95
7/16/2026151.45155.59150.96154.422,132,155153.96
7/15/2026149.68152.61149.19151.551,835,818151.10
7/14/2026152.00153.97148.41149.992,371,940149.54
7/13/2026151.85153.41147.95148.852,329,971148.41
7/10/2026149.65153.94149.65151.581,666,674151.13
7/09/2026149.14151.54148.19149.551,836,406149.11
7/08/2026153.37154.19147.86148.512,731,753148.07
7/07/2026158.19160.00155.34155.722,029,429155.26
7/06/2026158.78159.41155.84156.882,147,525156.41
7/02/2026156.97159.58154.62158.572,093,022158.10
7/01/2026160.79163.99156.94157.062,263,737156.59
6/30/2026164.52164.65161.75162.881,637,695162.40
6/29/2026165.27165.75163.13164.232,075,200163.74
6/26/2026167.77168.50165.29166.292,848,157165.80
6/25/2026168.18170.78165.13166.952,289,144166.45
6/24/2026160.70169.25160.20166.513,564,144166.01
6/23/2026155.55157.90154.65156.081,583,131155.62
6/22/2026158.00158.64155.59155.941,817,666155.48
6/18/2026154.25160.35154.00157.814,364,814157.34
6/17/2026155.25161.56151.96152.483,113,510152.03
6/16/2026155.84158.50155.43156.331,838,708155.87
6/15/2026157.15160.35154.90155.092,105,186154.63
6/12/2026154.21155.62152.17154.092,404,071153.63
6/11/2026147.20154.63146.47154.432,345,625153.97
6/10/2026150.94150.96146.08146.712,247,392146.27
6/09/2026145.86151.36144.24151.072,100,905150.62
6/08/2026144.75145.95143.63144.281,603,948143.85
6/05/2026144.42147.06144.21145.601,431,441145.17
6/04/2026146.72147.96144.31146.411,528,982145.97