Education
About Us
Working with TipRanks
Follow Us
DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
138.54
146.22
137.70
145.90
145.90
+4.73%
4,410,402
1.41
Jan 07, 2026
144.49
145.82
138.34
139.31
139.31
-3.59%
5,130,193
1.64
Jan 06, 2026
142.98
144.87
140.38
144.50
144.50
-1.35%
4,933,461
1.60
Jan 05, 2026
144.45
148.51
143.93
146.48
146.48
+0.52%
2,328,834
0.75
Jan 02, 2026
144.34
146.13
143.18
145.72
145.72
+1.17%
1,985,177
0.64
Dec 31, 2025
144.75
145.40
143.98
144.03
144.03
-1.03%
1,403,166
0.45
Dec 30, 2025
145.43
145.90
144.46
145.53
145.53
-0.29%
1,302,252
0.42
Dec 29, 2025
146.05
146.55
144.76
145.96
145.96
-0.25%
1,447,507
0.46
Dec 26, 2025
146.32
146.74
145.06
146.32
146.32
-0.21%
1,143,972
0.37
Dec 24, 2025
144.47
147.20
143.73
146.63
146.63
+1.50%
996,970
0.32
Dec 23, 2025
145.67
145.94
143.29
144.47
144.47
-0.63%
2,968,144
0.94
Dec 22, 2025
146.43
147.34
144.73
145.38
145.38
-1.22%
2,486,470
0.79
Dec 19, 2025
149.48
149.88
146.09
147.18
147.18
-2.79%
6,879,641
2.20
Dec 18, 2025
156.23
156.35
151.21
151.40
151.40
-0.39%
3,849,843
1.21
Dec 17, 2025
152.00
153.26
150.15
152.00
152.00
-2.01%
4,082,351
1.29
Dec 16, 2025
156.88
156.88
153.45
155.12
155.12
-0.86%
2,871,446
0.90
Dec 15, 2025
157.29
158.20
154.98
156.47
156.47
+0.01%
2,401,323
0.75
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
Rows: