Education
About Us
Working with TipRanks
Follow Us
DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
156.10
157.21
154.69
156.45
156.45
+0.81%
2,477,296
0.76
Dec 11, 2025
156.30
158.00
154.80
155.20
155.20
-0.05%
1,669,629
0.51
Dec 10, 2025
150.37
155.55
150.21
155.27
155.27
+3.96%
3,776,042
1.17
Dec 09, 2025
150.56
152.00
148.77
149.35
149.35
-2.02%
3,916,007
1.21
Dec 08, 2025
157.86
158.00
152.06
152.43
152.43
-3.90%
3,229,245
1.00
Dec 05, 2025
161.09
162.10
158.52
158.62
158.62
-1.31%
2,167,409
0.66
Dec 04, 2025
164.50
165.97
159.90
160.73
160.73
-2.59%
3,442,049
1.05
Dec 03, 2025
159.00
165.17
159.00
165.00
165.00
+4.13%
4,044,086
1.24
Dec 02, 2025
158.25
159.84
156.11
158.46
158.46
+0.69%
3,027,282
0.93
Dec 01, 2025
156.59
159.78
156.23
157.37
157.37
-1.03%
2,576,861
0.79
Nov 28, 2025
156.48
159.08
156.38
159.01
159.01
+1.44%
2,130,162
0.65
Nov 26, 2025
153.93
157.47
153.69
156.76
156.76
+1.44%
2,571,337
0.78
Nov 25, 2025
147.74
155.18
147.00
154.53
154.53
+5.78%
4,592,217
1.41
Nov 24, 2025
146.02
147.06
143.25
146.08
146.08
-0.43%
4,556,764
1.41
Nov 21, 2025
138.70
148.14
138.55
146.71
146.71
+6.84%
5,410,324
1.68
Nov 20, 2025
137.84
139.62
136.73
137.32
137.32
-0.15%
2,336,126
0.71
Nov 19, 2025
139.09
139.15
136.39
137.53
137.53
-0.66%
2,694,974
0.82
Nov 18, 2025
136.39
139.63
134.74
138.45
138.45
+0.50%
2,707,250
0.82
Nov 17, 2025
141.69
141.80
137.51
137.76
137.76
-3.28%
2,992,089
0.90
Nov 14, 2025
143.92
146.23
142.06
142.43
142.43
-0.68%
2,584,756
0.77
Nov 13, 2025
143.95
146.12
143.12
143.40
143.40
-1.50%
2,561,025
0.75
Nov 12, 2025
146.50
148.22
145.67
146.03
145.58
-0.35%
2,081,955
0.61
Nov 11, 2025
145.76
147.46
144.97
146.99
146.54
+1.99%
2,004,899
0.58
Nov 10, 2025
144.18
145.18
142.34
144.57
144.12
+0.17%
2,745,188
0.79
Nov 07, 2025
144.24
145.74
142.30
144.77
144.32
>-0.01%
2,942,287
0.85
Nov 06, 2025
145.96
145.96
144.39
145.22
144.77
+0.27%
2,163,428
0.62
Nov 05, 2025
145.17
146.65
143.83
145.27
144.82
+0.09%
2,181,150
0.62
Nov 04, 2025
144.93
146.97
144.01
145.59
145.14
+0.68%
2,197,835
0.62
Nov 03, 2025
148.59
148.62
144.22
145.06
144.61
-2.40%
4,226,172
1.20
Oct 31, 2025
147.78
150.35
147.00
149.08
148.62
+0.17%
2,991,890
0.85
Oct 30, 2025
148.00
151.23
147.02
149.29
148.83
+0.99%
2,569,227
0.72
Oct 29, 2025
151.06
154.06
147.32
148.29
147.83
-3.25%
5,517,308
1.55
Oct 28, 2025
148.00
157.99
147.00
153.75
153.28
-2.92%
4,768,707
1.34
Oct 27, 2025
158.25
161.05
157.94
158.86
158.37
+0.89%
2,904,779
0.82
Oct 24, 2025
160.76
161.58
157.93
157.95
157.46
-0.07%
2,234,604
0.63
Oct 23, 2025
157.79
159.71
156.50
158.55
158.06
+0.52%
1,876,181
0.52
Oct 22, 2025
158.00
161.35
157.12
158.21
157.72
+0.04%
3,155,148
0.87
Oct 21, 2025
150.50
159.53
149.48
158.63
158.14
+3.49%
4,191,301
1.15
Oct 20, 2025
154.57
155.33
153.30
153.76
153.29
+0.36%
3,086,613
0.81
Oct 17, 2025
152.90
154.20
151.38
153.69
153.22
+0.81%
3,675,749
0.95
Oct 16, 2025
155.95
156.00
151.50
152.92
152.45
-1.19%
3,474,622
0.89
Oct 15, 2025
156.06
158.50
154.97
155.24
154.76
-0.65%
2,541,752
0.65
Oct 14, 2025
152.06
158.56
151.82
156.74
156.26
+3.04%
3,244,825
0.82
Oct 13, 2025
151.48
153.38
150.80
152.59
152.12
+0.98%
3,022,433
0.76
Oct 10, 2025
152.30
153.29
149.69
151.58
151.11
+0.44%
3,631,161
0.91
Oct 09, 2025
157.88
157.88
150.88
151.39
150.92
-4.29%
6,579,029
1.67
Oct 08, 2025
161.00
161.00
155.74
158.66
158.17
-1.25%
5,034,738
1.27
Oct 07, 2025
167.03
167.29
160.75
161.16
160.66
-5.75%
6,069,214
1.53
Oct 06, 2025
175.80
176.05
170.87
171.53
171.00
-1.65%
1,981,304
0.50
Oct 03, 2025
172.03
176.22
171.68
174.95
174.41
+2.35%
2,096,269
0.52
Rows: