Education
About Us
Working with TipRanks
Follow Us
DR Horton (DHI)
NYSE:DHI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
148.89
153.35
148.36
150.17
150.17
+1.06%
2,959,849
1.00
Jan 27, 2026
148.59
149.35
147.46
148.59
148.59
-0.94%
3,131,279
1.06
Jan 26, 2026
150.50
151.21
148.60
150.00
150.00
-0.34%
2,374,272
0.79
Jan 23, 2026
155.81
156.46
150.22
150.51
150.51
-3.36%
2,976,278
0.98
Jan 22, 2026
160.87
161.42
155.50
155.74
155.74
-1.50%
3,996,301
1.32
Jan 21, 2026
153.53
160.57
153.21
158.11
158.11
+3.21%
5,053,354
1.70
Jan 20, 2026
150.13
157.43
148.59
153.19
153.19
-1.78%
4,882,290
1.66
Jan 19, 2026
159.84
161.93
153.93
155.96
155.96
0.00%
0
0.00
Jan 16, 2026
159.84
161.93
153.93
155.96
155.96
-3.13%
5,280,178
1.78
Jan 15, 2026
160.40
161.54
158.05
161.00
161.00
+1.07%
2,398,516
0.81
Jan 14, 2026
158.55
161.36
157.48
159.30
159.30
-0.96%
3,087,158
1.03
Jan 13, 2026
160.46
161.75
159.15
160.85
160.85
+0.71%
2,820,933
0.94
Jan 12, 2026
156.51
160.59
155.03
159.71
159.71
+1.55%
4,367,098
1.47
Jan 09, 2026
150.00
157.63
149.70
157.28
157.28
+7.80%
7,314,201
2.52
Jan 08, 2026
138.54
146.22
137.70
145.90
145.90
+4.73%
4,410,402
1.53
Jan 07, 2026
144.49
145.82
138.34
139.31
139.31
-3.59%
5,130,193
1.80
Jan 06, 2026
142.98
144.87
140.38
144.50
144.50
-1.35%
4,933,461
1.71
Jan 05, 2026
144.45
148.51
143.93
146.48
146.48
+0.52%
2,328,834
0.80
Jan 02, 2026
144.34
146.13
143.18
145.72
145.72
+1.17%
1,985,177
0.66
Jan 01, 2026
144.75
145.40
143.98
144.03
144.03
0.00%
0
0.00
Dec 31, 2025
144.75
145.40
143.98
144.03
144.03
-1.03%
1,403,166
0.46
Dec 30, 2025
145.43
145.90
144.46
145.53
145.53
-0.29%
1,302,252
0.43
Dec 29, 2025
146.05
146.55
144.76
145.96
145.96
-0.25%
1,447,507
0.47
Dec 26, 2025
146.32
146.74
145.06
146.32
146.32
-0.21%
1,143,972
0.37
Dec 25, 2025
144.47
147.20
143.73
146.63
146.63
0.00%
0
0.00
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
0.96
Dec 22, 2025
146.43
147.34
144.73
145.38
145.38
-1.22%
2,486,470
0.80
Dec 19, 2025
149.48
149.88
146.09
147.18
147.18
-2.79%
6,879,641
2.25
Dec 18, 2025
156.23
156.35
151.21
151.40
151.40
-0.39%
3,849,843
1.26
Dec 17, 2025
152.00
153.26
150.15
152.00
152.00
-2.01%
4,082,351
1.31
Dec 16, 2025
156.88
156.88
153.45
155.12
155.12
-0.86%
2,871,446
0.92
Dec 15, 2025
157.29
158.20
154.98
156.47
156.47
+0.01%
2,401,323
0.76
Dec 12, 2025
156.10
157.21
154.69
156.45
156.45
+0.81%
2,477,296
0.78
Dec 11, 2025
156.30
158.00
154.80
155.20
155.20
-0.05%
1,669,629
0.52
Dec 10, 2025
150.37
155.55
150.21
155.27
155.27
+3.96%
3,776,042
1.18
Dec 09, 2025
150.56
152.00
148.77
149.35
149.35
-2.02%
3,916,007
1.23
Dec 08, 2025
157.86
158.00
152.06
152.43
152.43
-3.90%
3,229,245
1.02
Dec 05, 2025
161.09
162.10
158.52
158.62
158.62
-1.31%
2,167,409
0.68
Dec 04, 2025
164.50
165.97
159.90
160.73
160.73
-2.59%
3,442,049
1.07
Dec 03, 2025
159.00
165.17
159.00
165.00
165.00
+4.13%
4,044,086
1.26
Dec 02, 2025
158.25
159.84
156.11
158.46
158.46
+0.69%
3,027,282
0.94
Dec 01, 2025
156.59
159.78
156.23
157.37
157.37
-1.03%
2,576,861
0.80
Nov 28, 2025
156.48
159.08
156.38
159.01
159.01
+1.44%
2,130,162
0.66
Nov 27, 2025
153.93
157.47
153.69
156.76
156.76
0.00%
0
0.00
Nov 26, 2025
153.93
157.47
153.69
156.76
156.76
+1.44%
2,571,337
0.79
Nov 25, 2025
147.74
155.18
147.00
154.53
154.53
+5.78%
4,592,217
1.43
Nov 24, 2025
146.02
147.06
143.25
146.08
146.08
-0.43%
4,556,764
1.43
Nov 21, 2025
138.70
148.14
138.55
146.71
146.71
+6.84%
5,410,324
1.71
Nov 20, 2025
137.84
139.62
136.73
137.32
137.32
-0.15%
2,336,126
0.74
Rows: