DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
141.78
146.73
141.65
142.68
142.68
+4.09%
3,457,312
1.20
Apr 07, 2026
139.73
140.01
135.80
137.07
137.07
-3.28%
2,680,297
0.92
Apr 06, 2026
139.02
141.90
138.80
141.72
141.72
+1.45%
1,865,457
0.63
Apr 03, 2026
136.37
140.81
135.18
139.69
139.69
0.00%
0
0.00
Apr 02, 2026
136.37
140.81
135.18
139.69
139.69
+1.04%
1,974,221
0.65
Apr 01, 2026
136.93
139.99
135.98
138.25
138.25
+0.75%
2,166,701
0.71
Mar 31, 2026
135.76
137.96
132.39
137.22
137.22
+3.54%
3,019,430
1.01
Mar 30, 2026
136.97
137.03
132.39
132.53
132.53
-1.24%
3,098,553
1.05
Mar 27, 2026
134.94
136.50
133.48
134.19
134.19
-1.30%
2,758,767
0.94
Mar 26, 2026
136.33
138.87
135.86
135.96
135.96
-1.26%
1,988,239
0.68
Mar 25, 2026
140.15
140.51
133.52
137.69
137.69
-0.46%
3,264,643
1.13
Mar 24, 2026
136.66
140.06
135.85
138.33
138.33
-0.35%
2,760,363
0.97
Mar 23, 2026
136.86
140.29
136.23
138.82
138.82
+4.28%
3,039,738
1.08
Mar 20, 2026
137.56
137.77
131.75
133.12
133.12
-3.52%
6,727,167
2.44
Mar 19, 2026
136.80
138.53
136.08
137.98
137.98
+0.53%
2,682,839
0.97
Mar 18, 2026
140.74
142.01
136.72
137.25
137.25
-3.44%
2,292,434
0.81
Mar 17, 2026
142.71
143.64
141.60
142.14
142.14
+0.04%
2,394,077
0.84
Mar 16, 2026
141.63
142.13
139.96
142.09
142.09
+1.14%
1,924,566
0.67
Mar 13, 2026
140.86
142.94
139.84
140.49
140.49
+1.04%
2,885,511
1.00
Mar 12, 2026
141.60
141.60
138.79
139.04
139.04
-2.54%
3,088,420
1.07
Mar 11, 2026
144.82
145.16
142.11
142.67
142.67
-1.80%
2,216,017
0.77
Mar 10, 2026
147.18
147.83
144.39
145.28
145.28
-1.63%
2,333,794
0.81
Mar 09, 2026
144.74
148.22
141.90
147.69
147.69
+0.29%
2,775,127
0.96
Mar 06, 2026
148.59
148.59
144.80
147.26
147.26
-1.75%
2,486,599
0.85
Mar 05, 2026
151.38
152.46
149.37
149.88
149.88
-1.85%
2,315,083
0.79
Mar 04, 2026
151.53
153.25
149.00
152.70
152.70
+0.06%
1,990,579
0.68
Mar 03, 2026
150.00
155.04
148.53
152.61
152.61
-1.16%
2,764,014
0.94
Mar 02, 2026
156.88
156.88
153.14
154.40
154.40
-3.73%
2,397,531
0.81
Feb 27, 2026
158.80
163.18
158.11
160.39
160.39
+0.89%
3,264,576
1.10
Feb 26, 2026
158.01
159.07
156.16
158.97
158.97
+0.96%
1,734,017
0.58
Feb 25, 2026
164.08
164.12
153.32
157.46
157.46
-3.96%
3,142,848
1.06
Feb 24, 2026
164.00
167.00
163.73
163.95
163.95
-0.18%
2,232,872
0.76
Feb 23, 2026
164.31
165.48
160.48
164.25
164.25
+0.08%
1,651,019
0.56
Feb 20, 2026
163.94
166.66
162.04
164.12
164.12
+0.21%
1,646,658
0.55
Feb 19, 2026
166.78
167.42
163.26
163.78
163.78
-2.07%
2,223,841
0.74
Feb 18, 2026
166.94
168.56
165.85
167.25
167.25
+0.58%
2,809,028
0.92
Feb 17, 2026
168.00
169.17
162.74
166.29
166.29
-0.89%
2,258,252
0.74
Feb 16, 2026
165.00
168.89
164.68
167.78
167.78
0.00%
0
0.00
Feb 13, 2026
165.00
168.89
164.68
167.78
167.78
+1.94%
2,635,120
0.85
Feb 12, 2026
164.90
168.20
164.11
164.59
164.59
+0.45%
4,462,142
1.45
Feb 11, 2026
160.75
164.00
160.17
163.85
163.85
+6.74%
4,179,165
1.37
Feb 10, 2026
155.12
162.60
154.57
162.28
162.28
+5.72%
3,262,160
1.07
Feb 09, 2026
156.80
158.00
153.30
153.50
153.50
-1.77%
3,053,229
1.01
Feb 06, 2026
157.43
161.26
151.56
156.27
156.27
-1.18%
4,551,522
1.52
Feb 05, 2026
157.75
160.00
156.40
158.13
158.13
+0.23%
2,476,924
0.83
Feb 04, 2026
155.28
160.97
155.07
158.22
157.77
+2.85%
4,003,692
1.34
Feb 03, 2026
149.01
159.69
149.01
153.83
153.39
+2.71%
3,696,114
1.25
Feb 02, 2026
149.25
150.62
146.64
149.77
149.34
+0.63%
1,820,467
0.62
Jan 30, 2026
148.47
149.58
145.94
148.84
148.42
-1.05%
2,336,426
0.79
Jan 29, 2026
150.03
153.91
148.40
150.42
149.99
+0.17%
3,248,573
1.09
Rows: