Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

D.R.Horton (DHI)

145.55
+1.10 (0.76%)
NYSE · Last Trade: Nov 14th, 10:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026144.00145.62143.01145.552,710,537145.55
11/12/2026148.23149.07144.15144.451,793,953144.45
11/11/2026147.44149.09146.40147.483,343,436146.98
11/10/2026152.54152.54148.40149.702,503,477149.19
11/09/2026155.07157.78154.04155.613,436,555155.08
11/06/2026152.56155.68151.03152.283,082,818151.76
11/05/2026159.19161.66154.77157.634,403,240157.10
11/04/2026152.44157.81151.12156.995,597,931156.46
11/03/2026150.00150.74144.75145.233,772,649144.74
11/02/2026147.47153.53147.08152.933,527,270152.41
10/30/2026146.03148.93144.55146.002,991,215145.50
10/29/2026142.00146.58140.75146.535,253,408146.03
10/28/2026146.73148.43140.55143.005,902,628142.51
10/27/2026146.66147.33144.01147.021,865,855146.52
10/26/2026148.00149.30145.75146.522,799,475146.02
10/23/2026146.31148.00145.49147.482,656,558146.98
10/22/2026138.97147.73138.72147.663,247,345147.16
10/21/2026140.02140.93138.05138.982,390,662138.51
10/20/2026137.51140.32136.64140.173,254,279139.69
10/19/2026139.70139.94135.16135.311,850,412134.85
10/16/2026139.87142.90138.44139.393,351,826138.92
10/15/2026137.00140.22136.57139.553,160,549139.08
10/14/2026132.80133.68130.40133.642,795,217133.19
10/13/2026135.97136.92134.59135.452,754,265134.99
10/12/2026134.03135.33133.60134.292,304,281133.84
10/09/2026135.00135.53133.29134.882,300,411134.42
10/08/2026132.22136.31132.11135.822,974,592135.36
10/07/2026134.15134.46132.11133.283,571,779132.83
10/06/2026132.21137.63132.21136.754,934,394136.29
10/05/2026134.23134.56132.18133.234,890,977132.78
10/02/2026139.73140.50134.14135.002,822,631134.54
10/01/2026135.24137.33132.37137.064,030,799136.59
9/30/2026141.00141.00136.52136.653,113,450136.19
9/29/2026140.00140.41138.37139.403,024,878138.93
9/28/2026140.43142.37139.27139.422,653,984138.95
9/25/2026140.57142.20139.72141.512,946,447141.03
9/24/2026139.61141.35139.24140.352,160,870139.87
9/23/2026141.96142.82139.86140.172,420,806139.69
9/22/2026142.64144.85141.07144.112,267,190143.62
9/21/2026138.96139.72137.19139.253,620,278138.78
9/18/2026139.38140.59136.32138.026,154,127137.55
9/17/2026141.56142.53138.80140.383,303,072139.90
9/16/2026142.22142.98137.55138.323,933,123137.85
9/15/2026139.79140.68138.16140.202,279,830139.72
9/14/2026136.75140.06136.16139.412,249,102138.94
9/11/2026137.94138.74135.48137.892,560,669137.42
9/10/2026137.60137.60133.88135.573,765,615135.11
9/09/2026138.26140.22137.31138.932,253,793138.46
9/08/2026141.00141.85138.27138.492,422,397138.02
9/04/2026143.71144.26142.08142.751,665,675142.27
9/03/2026144.29146.00142.00144.411,770,709143.92
9/02/2026141.78143.21141.49142.261,746,954141.78
9/01/2026143.13144.43141.02141.372,006,770140.89
8/31/2026145.57146.39144.00144.562,585,620144.07
8/28/2026146.58148.96145.36147.391,462,496146.89
8/27/2026147.61148.03144.98145.261,704,369144.77
8/26/2026150.39151.54149.03149.251,423,722148.74
8/25/2026150.11150.99147.56150.801,189,509150.29
8/24/2026149.05151.37148.26148.971,721,136148.47
8/21/2026148.58149.81147.32148.351,866,039147.85
8/20/2026148.51150.13146.49147.331,760,838146.83
8/19/2026150.00154.40148.78151.862,124,508151.34
8/18/2026149.35149.50145.44145.682,013,687145.19
8/17/2026147.55148.91146.65148.341,697,560147.84
8/14/2026149.05150.19148.45148.811,460,444148.31