Advertisement
U.S. markets close in 2 hours 2 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real Time Price. Currency in USD
164.17+2.12 (+1.31%)
As of 01:58PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024162.33165.21162.18164.17164.17670,098
Mar 27, 2024160.44162.14160.01162.05162.051,210,800
Mar 26, 2024160.41161.34159.11159.27159.271,391,000
Mar 25, 2024161.04162.03159.68159.78159.781,621,100
Mar 22, 2024161.98162.75161.21161.82161.821,673,500
Mar 21, 2024160.46162.75160.40161.40161.402,398,100
Mar 20, 2024156.09158.81155.22158.58158.581,738,800
Mar 19, 2024151.40156.61151.06156.09156.092,918,400
Mar 18, 2024151.43153.66149.90151.51151.512,476,700
Mar 15, 2024149.11152.95149.11151.69151.697,783,700
Mar 14, 2024154.23155.44148.80150.32150.325,424,700
Mar 13, 2024155.06157.35154.59155.20155.202,396,600
Mar 12, 2024152.55155.47151.56154.62154.621,773,900
Mar 11, 2024153.23153.54150.89152.71152.712,458,000
Mar 08, 2024155.76156.29152.51153.58153.581,941,500
Mar 07, 2024153.64157.25153.53155.30155.302,985,400
Mar 06, 2024152.43152.94150.66151.88151.882,364,600
Mar 05, 2024152.25155.01150.33151.12151.122,552,100
Mar 04, 2024154.57156.08151.89152.47152.472,505,300
Mar 01, 2024149.50153.09148.38152.97152.971,988,600
Feb 29, 2024147.17149.63146.86149.44149.443,780,800
Feb 28, 2024145.69146.83144.94145.98145.981,476,500
Feb 27, 2024146.44146.88144.73145.44145.441,352,200
Feb 26, 2024146.40147.59145.81145.86145.861,329,100
Feb 23, 2024145.61147.55145.61146.10146.101,266,500
Feb 22, 2024145.34146.72144.95145.13145.131,752,700
Feb 21, 2024145.48146.30142.87143.99143.991,677,100
Feb 20, 2024140.02143.54139.70143.47143.472,151,400
Feb 16, 2024143.31144.01141.20141.27141.271,815,100
Feb 15, 2024146.25146.45144.45145.38145.381,696,300
Feb 14, 2024144.21146.31142.93145.50145.501,803,000
Feb 13, 2024141.91144.22140.25142.37142.372,771,200
Feb 12, 2024145.48149.38144.88148.28148.281,988,500
Feb 09, 2024144.10145.31142.94144.91144.911,875,300
Feb 08, 2024145.03145.89142.99144.58144.581,963,400
Feb 07, 2024143.90146.45143.90144.64144.641,635,300
Feb 06, 2024145.33145.63141.45143.03143.032,345,800
Feb 05, 2024144.00145.80143.47145.23145.231,932,400
Feb 05, 20240.3 Dividend
Feb 02, 2024144.64148.32143.50146.89146.592,438,100
Feb 01, 2024145.09147.42143.91147.33147.033,159,100
Jan 31, 2024142.61145.53142.13142.91142.623,234,300
Jan 30, 2024140.90143.97140.63143.26142.973,537,000
Jan 29, 2024141.00141.10139.81140.20139.914,557,200
Jan 26, 2024140.65141.60139.71140.50140.213,806,900
Jan 25, 2024140.13141.70139.01141.57141.283,909,900
Jan 24, 2024144.67145.23138.83139.21138.934,937,900
Jan 23, 2024148.50151.00141.51143.13142.8411,109,900
Jan 22, 2024155.65157.93155.01157.70157.383,323,500
Jan 19, 2024153.13155.44152.32155.30154.982,175,800
Jan 18, 2024153.78154.24150.79152.53152.222,135,400
Jan 17, 2024151.75153.01151.05151.96151.651,863,600
Jan 16, 2024153.00153.81152.17152.99152.681,645,900
Jan 12, 2024155.28155.28152.98153.92153.611,410,600
Jan 11, 2024153.28155.32152.62154.98154.662,287,300
Jan 10, 2024154.19156.78153.50154.52154.202,211,000
Jan 09, 2024151.00152.94150.85151.76151.451,593,100
Jan 08, 2024150.31152.44150.01152.28151.971,912,300
Jan 05, 2024147.01150.16146.57148.63148.332,138,700
Jan 04, 2024147.51149.82147.21147.69147.391,926,800
Jan 03, 2024147.76149.05146.18147.95147.653,083,500
Jan 02, 2024149.90151.57148.04149.88149.571,898,200
Dec 29, 2023151.46152.76151.01151.98151.671,478,900
Dec 28, 2023151.75152.69151.10151.98151.671,187,400
Dec 27, 2023150.98152.53150.31151.75151.441,211,000
Dec 26, 2023150.32151.42150.08150.71150.40971,300
Dec 22, 2023151.33151.33148.96149.94149.631,413,900
Dec 21, 2023151.00151.83149.17150.33150.021,912,000
Dec 20, 2023150.01152.00149.12149.39149.082,145,500
Dec 19, 2023149.50150.84148.64150.24149.932,818,500
Dec 18, 2023150.03150.25146.95148.60148.304,054,200
Dec 15, 2023151.28154.64149.57150.11149.807,537,500
Dec 14, 2023146.60153.63146.15153.13152.825,732,400
Dec 13, 2023141.39144.64139.38144.17143.883,971,700
Dec 12, 2023139.12140.29138.83139.80139.512,687,600
Dec 11, 2023137.87140.20137.25138.90138.624,111,900
Dec 08, 2023136.15138.87135.99138.46138.182,899,100
Dec 07, 2023134.17136.60134.14136.34136.063,864,300
Dec 06, 2023132.30135.02132.00133.61133.343,113,400
Dec 05, 2023130.57131.06129.63130.73130.461,926,400
Dec 04, 2023130.06131.68129.35130.49130.222,153,600
Dec 01, 2023128.00131.26127.65130.86130.592,897,400
Nov 30, 2023127.00127.77125.43127.67127.412,428,200
Nov 29, 2023127.30127.91126.61127.26127.002,984,100
Nov 28, 2023126.10126.87125.28125.96125.701,479,500
Nov 27, 2023126.60127.23126.01126.27126.011,716,500
Nov 24, 2023126.78127.65126.67127.48127.22669,800
Nov 22, 2023127.73128.67126.55127.02126.761,227,900
Nov 21, 2023127.92128.19126.49126.75126.492,312,900
Nov 20, 2023127.23128.48126.70128.40128.141,977,500
Nov 20, 20230.3 Dividend
Nov 17, 2023128.19128.81127.49128.06127.501,938,700
Nov 16, 2023128.21129.21127.36127.63127.072,364,400
Nov 15, 2023128.27129.78127.74127.90127.342,534,100
Nov 14, 2023126.94130.79126.82128.90128.343,968,800
Nov 13, 2023121.75123.16121.16122.32121.782,045,900
Nov 10, 2023121.54123.20120.16122.70122.162,374,600
Nov 09, 2023122.04123.30120.10120.68120.152,276,300
Nov 08, 2023121.97123.74121.00121.81121.282,581,700
Nov 07, 2023118.80122.28118.07121.17120.644,306,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...