Education
About Us
Working with TipRanks
Follow Us
DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
144.24
145.74
142.30
144.77
144.77
-0.31%
2,942,287
0.85
Nov 06, 2025
145.96
145.96
144.39
145.22
145.22
-0.03%
2,163,428
0.62
Nov 05, 2025
145.17
146.65
143.83
145.27
145.27
-0.22%
2,181,150
0.62
Nov 04, 2025
144.93
146.97
144.01
145.59
145.59
+0.37%
2,197,835
0.62
Nov 03, 2025
148.59
148.62
144.22
145.06
145.06
-2.70%
4,226,172
1.20
Oct 31, 2025
147.78
150.35
147.00
149.08
149.08
-0.14%
2,991,765
0.85
Oct 30, 2025
148.00
151.23
147.02
149.29
149.29
+0.67%
2,568,520
0.72
Oct 29, 2025
151.06
154.06
147.32
148.29
148.29
-3.55%
5,516,159
1.55
Oct 28, 2025
148.00
157.99
147.00
153.75
153.75
-3.22%
4,767,826
1.34
Oct 27, 2025
158.25
161.05
157.94
158.86
158.86
+0.58%
2,897,778
0.82
Oct 24, 2025
160.76
161.58
157.93
157.95
157.95
-0.38%
2,234,604
0.63
Oct 23, 2025
157.79
159.71
156.50
158.55
158.55
+0.21%
1,876,181
0.52
Oct 22, 2025
158.00
161.35
157.12
158.21
158.21
-0.26%
3,155,148
0.87
Oct 21, 2025
150.50
159.53
149.48
158.63
158.63
+3.17%
4,191,302
1.15
Oct 20, 2025
154.57
155.33
153.30
153.76
153.76
+0.05%
3,086,530
0.81
Oct 17, 2025
152.90
154.20
151.38
153.69
153.69
+0.50%
3,675,749
0.95
Oct 16, 2025
155.95
156.00
151.50
152.92
152.92
-1.49%
3,474,622
0.89
Oct 15, 2025
156.06
158.50
154.97
155.24
155.24
-0.96%
2,541,752
0.65
Oct 14, 2025
152.06
158.56
151.82
156.74
156.74
+2.72%
3,244,825
0.82
Oct 13, 2025
151.48
153.38
150.80
152.59
152.59
+0.67%
3,022,433
0.76
Oct 10, 2025
152.30
153.29
149.69
151.58
151.58
+0.13%
3,631,161
0.91
Oct 09, 2025
157.88
157.88
150.88
151.39
151.39
-4.58%
6,579,029
1.67
Oct 08, 2025
161.00
161.00
155.74
158.66
158.66
-1.55%
5,034,738
1.27
Oct 07, 2025
167.03
167.29
160.75
161.16
161.16
-6.05%
6,069,214
1.53
Oct 06, 2025
175.80
176.05
170.87
171.53
171.53
-1.95%
1,981,304
0.50
Oct 03, 2025
172.03
176.22
171.68
174.95
174.95
+2.03%
2,096,269
0.52
Oct 02, 2025
171.50
172.27
169.20
171.47
171.47
-0.56%
1,926,108
0.49
Oct 01, 2025
169.89
172.53
169.78
172.44
172.44
+1.75%
2,160,142
0.54
Sep 30, 2025
168.93
170.12
166.81
169.47
169.47
-0.21%
1,794,267
0.45
Sep 29, 2025
168.34
170.57
166.56
169.83
169.83
+1.57%
1,913,037
0.47
Sep 26, 2025
165.86
168.38
165.00
167.20
167.20
+1.33%
2,174,333
0.53
Sep 25, 2025
165.29
168.94
164.00
165.00
165.00
-1.46%
2,440,472
0.59
Sep 24, 2025
165.31
168.83
164.49
167.45
167.45
+0.71%
2,978,702
0.72
Sep 23, 2025
165.05
166.35
162.85
166.27
166.27
+1.24%
3,420,365
0.83
Sep 22, 2025
167.15
167.15
162.82
164.23
164.23
-2.42%
4,036,406
0.98
Sep 19, 2025
167.00
170.02
164.76
168.30
168.30
-0.77%
8,261,126
2.05
Sep 18, 2025
169.60
170.65
167.00
169.61
169.61
-0.22%
2,950,648
0.72
Sep 17, 2025
172.58
177.58
168.56
169.98
169.98
-1.00%
3,540,025
0.88
Sep 16, 2025
172.55
172.82
168.02
171.69
171.69
-0.23%
3,133,486
0.78
Sep 15, 2025
177.00
177.05
170.16
172.09
172.09
-3.25%
5,746,718
1.44
Sep 12, 2025
178.61
180.64
177.30
177.87
177.87
-1.73%
2,369,735
0.59
Sep 11, 2025
176.99
181.47
176.99
181.01
181.01
+2.77%
2,216,675
0.55
Sep 10, 2025
178.78
178.93
174.30
176.13
176.13
-0.98%
3,758,680
0.94
Sep 09, 2025
182.02
183.08
176.21
177.88
177.88
-3.35%
3,839,513
0.96
Sep 08, 2025
180.75
184.55
180.03
184.04
184.04
+1.23%
3,665,765
0.92
Sep 05, 2025
180.45
183.62
179.61
181.80
181.80
+2.89%
3,750,416
0.95
Sep 04, 2025
173.83
177.50
173.07
176.69
176.69
+2.63%
3,386,862
0.86
Sep 03, 2025
169.86
173.84
169.41
172.17
172.17
+1.12%
3,182,126
0.81
Sep 02, 2025
167.68
171.12
167.00
170.26
170.26
+0.46%
3,265,635
0.83
Aug 29, 2025
168.74
169.75
167.95
169.48
169.48
+0.34%
2,338,881
0.59
Rows: