DR Horton (DHI)
NYSE:DHI
Want to see DHI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
152.22
154.93
152.07
153.86
153.86
+1.46%
1,613,833
0.60
Apr 29, 2026
155.25
156.41
151.38
151.65
151.65
-3.04%
2,176,790
0.80
Apr 28, 2026
160.42
161.17
156.01
156.41
156.41
-1.83%
1,603,044
0.59
Apr 27, 2026
159.00
160.99
158.55
159.33
159.33
-0.36%
1,642,444
0.60
Apr 24, 2026
163.98
164.61
159.61
159.90
159.90
-2.63%
2,223,031
0.80
Apr 23, 2026
161.97
164.50
160.01
164.22
164.22
+1.89%
2,663,771
0.96
Apr 22, 2026
162.95
164.42
159.93
161.18
161.18
-0.63%
3,347,769
1.21
Apr 21, 2026
166.98
166.98
161.30
162.20
162.20
+5.78%
6,262,119
2.30
Apr 20, 2026
148.57
153.53
148.23
153.34
153.34
+2.36%
3,445,374
1.25
Apr 17, 2026
146.69
153.05
146.69
149.81
149.81
+4.51%
3,389,170
1.22
Apr 16, 2026
144.51
145.74
142.79
143.35
143.35
-0.59%
2,087,149
0.76
Apr 15, 2026
144.48
144.78
142.79
144.20
144.20
-0.72%
1,847,812
0.66
Apr 14, 2026
145.00
146.84
144.20
145.25
145.25
+0.64%
1,742,943
0.62
Apr 13, 2026
141.97
144.44
140.43
144.33
144.33
+1.18%
1,719,595
0.61
Apr 10, 2026
143.70
144.10
139.51
142.64
142.64
-0.77%
3,886,016
1.38
Apr 09, 2026
141.18
145.96
140.60
143.74
143.74
+0.74%
3,809,104
1.35
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
Rows: