D.R. Horton Inc (DHI)
NYSE:DHI
Want to see DHI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
139.63
144.39
137.78
144.14
144.14
+1.68%
2,376,260
0.93
May 20, 2026
136.11
141.85
134.32
141.76
141.76
+5.23%
3,333,473
1.32
May 19, 2026
135.40
136.58
133.84
134.72
134.72
-2.01%
2,717,591
1.08
May 18, 2026
136.81
139.95
135.80
137.49
137.49
+1.55%
2,346,121
0.93
May 15, 2026
139.03
140.06
134.77
135.39
135.39
-2.85%
2,663,888
1.06
May 14, 2026
141.60
142.17
138.78
139.36
139.36
-0.97%
2,444,248
0.98
May 13, 2026
142.35
143.36
139.02
140.73
140.73
-1.77%
2,256,772
0.91
May 12, 2026
145.00
145.51
141.69
143.27
143.27
-1.17%
2,415,558
0.96
May 11, 2026
147.55
147.62
144.75
144.96
144.96
-1.81%
1,758,194
0.69
May 08, 2026
146.97
148.28
145.14
147.63
147.63
+1.14%
1,532,410
0.59
May 07, 2026
148.74
149.86
145.57
145.97
145.97
-1.85%
1,807,183
0.69
May 06, 2026
150.99
152.80
148.70
149.17
148.72
+1.84%
2,628,478
1.00
May 05, 2026
144.58
148.30
144.00
146.47
146.03
+2.05%
1,889,265
0.71
May 04, 2026
148.10
149.01
143.22
143.53
143.10
-4.30%
2,270,883
0.85
May 01, 2026
154.16
154.43
149.83
149.98
149.53
-2.52%
2,185,005
0.81
Apr 30, 2026
152.22
154.93
152.07
153.86
153.40
+1.46%
1,613,833
0.60
Apr 29, 2026
155.25
156.41
151.38
151.65
151.19
-3.04%
2,177,876
0.80
Apr 28, 2026
160.42
161.17
156.01
156.41
155.94
-1.83%
1,603,044
0.59
Apr 27, 2026
159.00
160.99
158.55
159.33
158.85
-0.36%
1,642,444
0.60
Apr 24, 2026
163.98
164.61
159.61
159.90
159.42
-2.63%
2,223,031
0.80
Apr 23, 2026
161.97
164.50
160.01
164.22
163.72
+1.89%
2,663,771
0.96
Apr 22, 2026
162.95
164.42
159.93
161.18
160.69
-0.63%
3,347,769
1.21
Apr 21, 2026
166.98
166.98
161.30
162.20
161.71
+5.78%
6,262,119
2.30
Apr 20, 2026
148.57
153.53
148.23
153.34
152.88
+2.36%
3,445,374
1.25
Apr 17, 2026
146.69
153.05
146.69
149.81
149.36
+4.51%
3,389,170
1.22
Apr 16, 2026
144.51
145.74
142.79
143.35
142.92
-0.59%
2,087,148
0.76
Apr 15, 2026
144.48
144.78
142.79
144.20
143.76
-0.72%
1,847,812
0.66
Apr 14, 2026
145.00
146.84
144.20
145.25
144.81
+0.64%
1,742,943
0.62
Apr 13, 2026
141.97
144.44
140.43
144.33
143.89
+1.18%
1,719,595
0.61
Apr 10, 2026
143.70
144.10
139.51
142.64
142.21
-0.77%
3,886,016
1.38
Apr 09, 2026
141.18
145.96
140.60
143.74
143.31
+0.74%
3,809,104
1.35
Apr 08, 2026
141.78
146.73
141.65
142.68
142.25
+4.09%
3,457,677
1.20
Apr 07, 2026
139.73
140.01
135.80
137.07
136.66
-3.28%
2,680,297
0.92
Apr 06, 2026
139.02
141.90
138.80
141.72
141.29
+1.45%
1,865,457
0.63
Apr 03, 2026
136.37
140.81
135.18
139.69
139.27
0.00%
0
0.00
Apr 02, 2026
136.37
140.81
135.18
139.69
139.27
+1.04%
1,974,221
0.65
Apr 01, 2026
136.93
139.99
135.98
138.25
137.83
+0.75%
2,166,701
0.71
Mar 31, 2026
135.76
137.96
132.39
137.22
136.81
+3.54%
3,019,430
1.01
Mar 30, 2026
136.97
137.03
132.39
132.53
132.13
-1.24%
3,098,553
1.05
Mar 27, 2026
134.94
136.50
133.48
134.19
133.79
-1.30%
2,759,096
0.94
Mar 26, 2026
136.33
138.87
135.86
135.96
135.55
-1.26%
1,988,244
0.68
Mar 25, 2026
140.15
140.51
133.52
137.69
137.27
-0.46%
3,264,849
1.13
Mar 24, 2026
136.66
140.06
135.85
138.33
137.91
-0.35%
2,760,689
0.97
Mar 23, 2026
136.86
140.29
136.23
138.82
138.40
+4.28%
3,039,870
1.08
Mar 20, 2026
137.56
137.77
131.75
133.12
132.72
-3.52%
6,728,918
2.44
Mar 19, 2026
136.80
138.53
136.08
137.98
137.56
+0.53%
2,704,565
0.98
Mar 18, 2026
140.74
142.01
136.72
137.25
136.84
-3.44%
2,293,905
0.81
Mar 17, 2026
142.71
143.64
141.60
142.14
141.71
+0.04%
2,394,309
0.84
Mar 16, 2026
141.63
142.13
139.96
142.09
141.66
+1.14%
1,924,635
0.67
Mar 13, 2026
140.86
142.94
139.84
140.49
140.07
+1.04%
2,885,608
1.00
Rows: