Education
About Us
Working with TipRanks
Follow Us
DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
117.97
119.30
117.07
118.65
118.65
-0.21%
2,448,447
0.66
May 22, 2025
118.73
119.38
117.47
118.90
118.90
-0.57%
3,228,767
0.87
May 21, 2025
121.60
122.51
119.17
119.58
119.58
-2.53%
3,698,659
1.00
May 20, 2025
124.49
125.43
122.31
122.68
122.68
-1.80%
1,973,676
0.53
May 19, 2025
123.08
125.20
122.87
124.93
124.93
-0.65%
2,069,177
0.56
May 16, 2025
123.38
125.78
122.87
125.75
125.75
+1.91%
2,415,581
0.65
May 15, 2025
122.42
123.40
120.09
123.39
123.39
+1.08%
3,128,512
0.84
May 14, 2025
125.90
126.09
121.63
122.07
122.07
-3.40%
4,039,425
1.08
May 13, 2025
127.77
128.05
126.09
126.36
126.36
+0.17%
2,971,880
0.79
May 12, 2025
126.35
128.36
124.20
126.14
126.14
+3.37%
3,379,642
0.90
May 09, 2025
123.91
124.26
121.71
122.03
122.03
-1.46%
3,956,141
1.04
May 08, 2025
123.80
125.32
123.24
123.84
123.84
+0.87%
3,471,611
0.90
May 07, 2025
122.98
123.62
122.09
122.77
122.77
+0.73%
3,123,963
0.81
May 06, 2025
124.47
125.37
121.75
121.88
121.88
-3.02%
2,947,949
0.77
May 05, 2025
126.39
127.42
125.33
125.67
125.67
-1.29%
2,512,579
0.65
May 02, 2025
126.04
128.07
125.97
127.31
127.31
+1.40%
2,469,177
0.64
May 01, 2025
126.45
127.81
124.97
125.55
125.55
-0.63%
2,549,792
0.66
Apr 30, 2025
123.61
126.62
122.29
126.34
126.34
+1.27%
2,748,765
0.71
Apr 29, 2025
124.23
125.30
123.57
124.75
124.75
-0.34%
2,206,607
0.56
Apr 28, 2025
124.58
125.92
123.85
125.17
125.17
+0.49%
1,934,392
0.49
Apr 25, 2025
125.52
125.78
123.48
124.56
124.56
-1.17%
3,588,156
0.91
Apr 24, 2025
126.03
126.49
123.81
126.04
126.04
+1.00%
3,310,584
0.84
Apr 23, 2025
127.02
129.08
124.48
124.79
124.79
-0.14%
5,367,512
1.37
Apr 22, 2025
121.68
125.29
121.04
124.96
124.96
+3.48%
4,427,832
1.12
Apr 21, 2025
120.36
121.15
117.75
120.76
120.76
-0.40%
4,313,709
1.10
Apr 17, 2025
121.42
123.00
117.54
121.25
121.25
+3.16%
6,395,744
1.65
Apr 16, 2025
119.25
120.52
116.66
117.54
117.54
-1.89%
4,250,287
1.09
Apr 15, 2025
120.53
122.37
118.86
119.81
119.81
-1.00%
3,102,188
0.80
Apr 14, 2025
121.98
122.96
119.02
121.02
121.02
+1.04%
3,605,192
0.93
Apr 11, 2025
117.14
120.00
114.50
119.78
119.78
+1.62%
3,642,555
0.94
Apr 10, 2025
119.30
119.95
114.62
117.87
117.87
-2.72%
3,738,045
0.96
Apr 09, 2025
113.57
123.80
110.44
121.16
121.16
+5.26%
5,913,231
1.54
Apr 08, 2025
123.57
123.57
113.78
115.10
115.10
-4.73%
5,445,919
1.43
Apr 07, 2025
125.45
129.02
120.19
120.81
120.81
-5.52%
5,985,937
1.60
Apr 04, 2025
120.59
131.91
118.00
127.87
127.87
+4.55%
9,118,026
2.51
Apr 03, 2025
124.92
125.56
121.10
122.31
122.31
-4.42%
4,160,996
1.16
Apr 02, 2025
125.25
128.12
124.69
127.97
127.97
+0.44%
3,125,293
0.87
Apr 01, 2025
128.12
128.27
125.55
127.41
127.41
+0.22%
2,112,811
0.59
Mar 31, 2025
126.28
127.90
124.38
127.13
127.13
+0.90%
2,316,427
0.65
Mar 28, 2025
131.15
131.15
125.42
125.99
125.99
-3.14%
2,048,545
0.58
Mar 27, 2025
129.24
131.31
129.00
130.08
130.08
+0.54%
1,772,546
0.50
Mar 26, 2025
129.34
131.45
128.29
129.38
129.38
-0.10%
2,664,364
0.73
Mar 25, 2025
129.24
132.53
126.81
129.51
129.51
-0.64%
3,659,097
1.00
Mar 24, 2025
129.00
130.82
128.34
130.35
130.35
+1.17%
2,650,020
0.72
Mar 21, 2025
127.34
129.44
125.95
128.84
128.84
-1.75%
7,754,208
2.14
Mar 20, 2025
130.20
133.97
129.78
131.13
131.13
+0.58%
4,261,632
1.18
Mar 19, 2025
127.70
131.18
127.61
130.38
130.38
+1.98%
3,163,000
0.87
Mar 18, 2025
127.38
128.86
126.90
127.85
127.85
+0.62%
1,733,006
0.47
Mar 17, 2025
127.04
127.70
126.28
127.06
127.06
+0.22%
2,334,521
0.63
Mar 14, 2025
126.50
127.34
125.21
126.78
126.78
+1.19%
2,668,601
0.72
Rows: