Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

D.R. Horton, Inc. (DHI)

Compare
125.99
-4.09
(-3.14%)
At close: March 28 at 4:00:02 PM EDT
124.69
-1.30
(-1.03%)
Pre-Market: 6:50:22 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025131.15131.15125.42125.99125.992,048,400
Mar 27, 2025129.24131.31129.00130.08130.081,772,400
Mar 26, 2025129.34131.45128.29129.38129.382,663,300
Mar 25, 2025129.24132.53126.81129.51129.513,659,100
Mar 24, 2025129.00130.82128.34130.35130.352,650,100
Mar 21, 2025127.34129.44125.95128.84128.847,754,100
Mar 20, 2025130.20133.97129.78131.13131.134,261,600
Mar 19, 2025127.70131.18127.61130.38130.383,163,000
Mar 18, 2025127.38128.86126.90127.85127.851,733,100
Mar 17, 2025127.04127.70126.28127.06127.062,334,500
Mar 14, 2025126.50127.34125.21126.78126.782,668,700
Mar 13, 2025128.86129.21124.86125.29125.293,397,700
Mar 12, 2025132.52132.76128.45128.67128.672,958,000
Mar 11, 2025133.50134.84131.55132.53132.534,203,300
Mar 10, 2025133.72138.13132.68133.95133.954,684,600
Mar 7, 2025133.97135.09131.63133.42133.424,496,600
Mar 6, 2025131.22135.04129.30133.96133.965,837,300
Mar 5, 2025126.50129.49126.40129.37129.373,152,700
Mar 4, 2025124.70127.36124.59125.92125.926,003,700
Mar 3, 2025127.00127.80124.81125.68125.683,879,800
Feb 28, 2025126.11127.23125.11126.81126.815,729,600
Feb 27, 2025127.78129.36126.35126.44126.442,969,700
Feb 26, 2025130.67131.28127.75128.54128.544,026,000
Feb 25, 2025127.67132.49127.02132.11132.114,873,600
Feb 24, 2025126.08127.78124.41126.42126.423,707,900
Feb 21, 2025129.14129.76124.96125.98125.982,777,100
Feb 20, 2025126.76129.32126.02128.68128.683,269,800
Feb 19, 2025125.42127.94124.23126.83126.833,880,200
Feb 18, 2025129.79131.00128.17129.81129.812,287,400
Feb 14, 2025130.35133.15130.25130.57130.572,477,800
Feb 13, 2025129.21129.93126.38129.34129.343,535,200
Feb 12, 2025127.05128.42125.84127.75127.754,368,300
Feb 11, 2025129.95131.75129.85130.60130.603,855,100
Feb 10, 2025129.99131.40129.63130.21130.214,599,800
Feb 7, 2025 0.40 Dividend
Feb 7, 2025134.92135.02127.47129.00129.006,909,000
Feb 6, 2025138.92140.01135.82136.17135.775,360,300
Feb 5, 2025141.84142.67138.35138.92138.513,369,800
Feb 4, 2025137.51140.56136.81139.76139.352,829,100
Feb 3, 2025139.86139.98136.54137.46137.063,347,000
Jan 31, 2025144.42145.99141.73141.90141.483,216,400
Jan 30, 2025143.10147.39142.10145.93145.503,566,900
Jan 29, 2025143.95144.49140.95141.93141.513,283,900
Jan 28, 2025146.92147.09143.85143.95143.533,016,900
Jan 27, 2025142.30148.54142.29147.26146.834,275,100
Jan 24, 2025145.07145.30142.70142.92142.503,234,500
Jan 23, 2025146.23146.48144.06145.24144.812,895,600
Jan 22, 2025143.55147.19143.53146.93146.503,826,200
Jan 21, 2025151.90154.22143.50143.70143.286,012,000
Jan 17, 2025148.80149.26146.94147.65147.223,861,300
Jan 16, 2025145.41146.67143.29146.60146.173,468,000
Jan 15, 2025149.00149.95145.12145.41144.984,397,500
Jan 14, 2025142.50143.55141.31143.16142.743,405,400
Jan 13, 2025136.84138.45136.23138.40137.993,526,200
Jan 10, 2025139.00139.79136.28136.52136.123,523,300
Jan 8, 2025136.92140.47136.39139.90139.493,067,800
Jan 7, 2025139.19141.19137.42137.84137.442,922,900
Jan 6, 2025140.78142.11139.15139.36138.953,472,000
Jan 3, 2025139.17140.42138.22139.89139.482,208,100
Jan 2, 2025141.36141.72137.07137.64137.242,290,100
Dec 31, 2024140.56141.26139.36139.82139.411,866,100
Dec 30, 2024139.62140.48137.82139.56139.152,290,600
Dec 27, 2024140.58142.09139.69140.28139.871,624,300
Dec 26, 2024140.00142.35139.89141.47141.051,677,400
Dec 24, 2024139.29141.26139.10141.05140.641,162,200
Dec 23, 2024139.26140.19137.82140.09139.682,410,100
Dec 20, 2024137.93140.77137.30139.61139.207,848,000
Dec 19, 2024135.40140.73135.00137.24136.845,216,300
Dec 18, 2024147.14148.10141.63141.77141.353,926,900
Dec 17, 2024147.88149.37146.31146.71146.283,904,500
Dec 16, 2024150.51152.15147.20147.61147.184,144,200
Dec 13, 2024148.87150.40147.78149.87149.434,895,200
Dec 12, 2024151.78153.00150.83151.21150.772,416,500
Dec 11, 2024156.69157.33153.43153.68153.233,565,000
Dec 10, 2024156.13158.60155.64157.00156.542,689,600
Dec 9, 2024159.94160.98157.72160.96160.492,950,600
Dec 6, 2024161.94163.13157.83158.51158.042,265,100
Dec 5, 2024161.91162.06159.47159.68159.212,146,000
Dec 4, 2024164.01164.75160.82161.35160.882,267,700
Dec 3, 2024168.65169.37166.09166.93166.441,888,500
Dec 2, 2024168.14169.29165.92167.40166.911,661,600
Nov 29, 2024171.15171.97168.45168.78168.281,148,800
Nov 27, 2024170.85171.74169.07169.43168.931,865,300
Nov 26, 2024171.00171.40167.28168.71168.211,826,400
Nov 25, 2024167.20175.92167.20172.94172.434,728,600
Nov 22, 2024162.60164.02161.50163.53163.052,667,400
Nov 21, 2024163.77164.33161.76161.86161.382,255,000
Nov 20, 2024162.33163.49161.66163.12162.641,528,100
Nov 19, 2024161.30162.45158.63162.30161.822,262,700
Nov 18, 2024160.12163.02160.09161.45160.981,958,400
Nov 15, 2024161.75163.38161.00161.61161.142,507,200
Nov 14, 2024161.13165.69160.82163.74163.262,303,400
Nov 13, 2024164.61165.41160.92161.13160.662,924,300
Nov 12, 2024 0.40 Dividend
Nov 12, 2024165.27165.95161.71161.83161.353,036,100
Nov 11, 2024169.50170.50166.67167.46166.571,767,300
Nov 8, 2024168.02169.45167.12168.79167.892,651,900
Nov 7, 2024166.25169.30166.06168.11167.222,380,600
Nov 6, 2024163.52167.09159.76166.71165.826,636,100
Nov 5, 2024168.25173.48167.52173.27172.353,225,300
Nov 4, 2024169.31175.60169.07170.74169.833,411,300
Nov 1, 2024171.43174.39166.62167.64166.754,348,200
Oct 31, 2024167.94170.41167.32169.00168.103,088,600
Oct 30, 2024166.30171.77166.28169.29168.394,408,600
Oct 29, 2024153.19167.73152.99167.32166.4310,496,500
Oct 28, 2024181.31182.73178.59180.38179.422,432,500
Oct 25, 2024183.06183.19179.02179.24178.291,962,700
Oct 24, 2024182.49184.33182.10182.70181.731,627,100
Oct 23, 2024179.53181.32178.73180.29179.332,308,200
Oct 22, 2024182.80183.33179.60180.39179.433,246,300
Oct 21, 2024193.20193.37185.95186.27185.281,853,300
Oct 18, 2024191.99195.50191.01194.56193.532,234,700
Oct 17, 2024192.00192.62189.26190.95189.932,094,200
Oct 16, 2024190.91192.55190.52192.43191.411,447,100
Oct 15, 2024189.00192.19188.00189.40188.392,360,700
Oct 14, 2024183.22187.42182.82187.11186.111,751,900
Oct 11, 2024183.67184.93182.73182.82181.851,554,800
Oct 10, 2024183.00185.22182.44183.39182.411,535,900
Oct 9, 2024185.25185.84183.85185.26184.271,395,000
Oct 8, 2024185.56187.38184.25185.48184.491,174,200
Oct 7, 2024184.00185.47181.62185.16184.181,935,700
Oct 4, 2024190.28191.13181.87184.64183.662,541,700
Oct 3, 2024189.50191.24187.64190.21189.201,902,700
Oct 2, 2024190.57191.80188.54190.56189.552,002,600
Oct 1, 2024192.00193.25189.69192.72191.691,695,800
Sep 30, 2024189.25191.03187.93190.77189.761,828,500
Sep 27, 2024189.73193.11189.03190.35189.341,550,700
Sep 26, 2024188.37188.48186.66188.01187.012,066,200
Sep 25, 2024190.28190.78186.65187.17186.172,560,200
Sep 24, 2024194.31194.39190.87192.37191.351,542,800
Sep 23, 2024193.01194.63191.05193.46192.431,941,800
Sep 20, 2024192.47194.36191.04191.89190.875,339,900
Sep 19, 2024198.57199.85194.04197.06196.012,203,400
Sep 18, 2024195.50197.55192.67194.19193.162,753,900
Sep 17, 2024195.72195.95192.79195.35194.311,537,600
Sep 16, 2024196.46196.72191.99194.60193.561,923,000
Sep 13, 2024191.60195.00191.00194.80193.762,563,300
Sep 12, 2024185.95189.39185.51188.81187.811,206,600
Sep 11, 2024185.25186.33181.27185.16184.181,905,800
Sep 10, 2024188.94189.68186.06187.53186.531,706,200
Sep 9, 2024186.50189.64185.82187.52186.521,901,800
Sep 6, 2024184.38189.18184.38186.14185.152,657,300
Sep 5, 2024184.50185.55182.54183.72182.741,368,200
Sep 4, 2024183.31184.35181.63184.19183.211,544,400
Sep 3, 2024188.81190.36182.57184.49183.511,923,100
Aug 30, 2024188.00189.28184.67188.76187.761,659,600
Aug 29, 2024187.74189.09185.45186.85185.86956,300
Aug 28, 2024186.54189.48186.18187.57186.571,329,200
Aug 27, 2024187.49188.55186.16187.54186.541,458,200
Aug 26, 2024193.33193.63188.67189.06188.052,553,700
Aug 23, 2024187.56192.41186.84191.79190.773,421,800
Aug 22, 2024186.14187.86183.91185.74184.752,212,300
Aug 21, 2024181.93187.12181.93186.46185.472,722,200
Aug 20, 2024182.63183.97179.00179.61178.651,483,900
Aug 19, 2024179.63181.47178.13181.45180.482,088,300
Aug 16, 2024175.10178.69175.10178.02177.072,000,200
Aug 15, 2024175.59176.94172.71175.29174.361,706,400
Aug 14, 2024176.52176.85174.00174.21173.281,522,000
Aug 13, 2024173.89176.95173.28175.04174.111,803,700
Aug 12, 2024172.44173.89170.47172.07171.152,069,700
Aug 9, 2024173.37175.62172.76172.97172.052,833,900
Aug 8, 2024170.85173.65169.00172.73171.812,270,100
Aug 7, 2024175.87177.40168.62169.00168.103,204,000
Aug 6, 2024173.54177.71170.93173.64172.722,250,700
Aug 5, 2024167.93175.45167.02173.73172.812,919,400
Aug 2, 2024174.73180.93173.72177.62176.683,179,700
Aug 1, 2024 0.30 Dividend
Aug 1, 2024181.42183.21177.29179.05178.102,815,400
Jul 31, 2024181.36185.43177.89179.93178.673,137,100
Jul 30, 2024179.73181.37177.24180.44179.182,011,200
Jul 29, 2024177.90179.80176.20178.71177.461,527,700
Jul 26, 2024177.56180.15175.56176.94175.713,353,900
Jul 25, 2024172.28176.59170.33172.70171.492,838,500
Jul 24, 2024175.78176.95170.95171.07169.883,280,400
Jul 23, 2024176.80178.71174.82176.56175.333,051,100
Jul 22, 2024174.54178.01172.03177.16175.923,653,700
Jul 19, 2024173.75177.06171.13173.84172.634,125,200
Jul 18, 2024167.23177.47165.57173.42172.219,608,600
Jul 17, 2024160.41162.22157.09157.51156.414,137,400
Jul 16, 2024154.90162.64154.38162.26161.133,237,700
Jul 15, 2024153.97154.78151.67152.16151.102,547,300
Jul 12, 2024150.90155.35150.86153.74152.674,024,000
Jul 11, 2024144.04150.57143.72149.73148.694,564,700
Jul 10, 2024136.97140.32136.75139.59138.622,926,300
Jul 9, 2024136.00137.69135.30136.00135.051,721,800
Jul 8, 2024136.62137.79135.04136.18135.231,666,000
Jul 5, 2024136.27136.81134.68135.56134.611,657,100
Jul 3, 2024134.44137.77134.43136.03135.081,616,800
Jul 2, 2024134.00135.61133.02135.21134.273,632,800
Jul 1, 2024141.53141.76136.94137.02136.062,477,900
Jun 28, 2024141.71142.43139.75140.93139.952,792,000
Jun 27, 2024140.41141.43138.99141.20140.211,405,600
Jun 26, 2024139.61140.87139.57140.32139.341,630,900
Jun 25, 2024143.84144.00139.17140.44139.461,931,400
Jun 24, 2024142.09145.34141.81144.05143.041,907,500
Jun 21, 2024141.42142.78139.36142.39141.403,460,100
Jun 20, 2024139.73141.95139.36141.15140.172,821,100
Jun 18, 2024141.66142.06138.33139.40138.432,705,800
Jun 17, 2024142.15143.65140.78143.26142.262,393,900
Jun 14, 2024141.40143.10139.77142.78141.781,843,300
Jun 13, 2024143.03144.09141.24143.46142.461,712,200
Jun 12, 2024144.98149.88142.99143.73142.733,222,700
Jun 11, 2024141.35141.35139.29139.56138.591,813,100
Jun 10, 2024139.08142.44138.76142.22141.231,602,700
Jun 7, 2024139.00141.69138.08140.22139.242,866,300
Jun 6, 2024145.79146.56143.43143.70142.701,570,600
Jun 5, 2024145.00146.16142.97146.09145.071,557,900
Jun 4, 2024145.99146.57142.71143.87142.872,448,300
Jun 3, 2024147.80148.06146.25146.93145.901,911,800
May 31, 2024146.52148.08145.09147.80146.774,213,600
May 30, 2024142.65145.76142.44145.49144.471,809,100
May 29, 2024140.95141.97140.42141.38140.391,850,300
May 28, 2024144.82145.47141.82142.85141.851,341,000
May 24, 2024143.97144.88143.38144.62143.611,102,400
May 23, 2024145.12145.34142.29142.82141.821,906,800
May 22, 2024148.50149.25144.08144.59143.583,094,400
May 21, 2024149.83149.95148.38149.38148.341,622,300
May 20, 2024151.56151.93149.42149.79148.741,390,800
May 17, 2024152.31152.31150.59151.50150.441,490,500
May 16, 2024156.58157.07150.65150.97149.922,482,300
May 15, 2024151.78157.73151.30157.58156.484,305,000
May 14, 2024147.74148.38146.41148.00146.971,914,100
May 13, 2024150.87150.87146.72146.86145.842,845,300
May 10, 2024149.53150.51149.01149.97148.922,085,600
May 9, 2024148.44150.03148.05149.50148.464,055,000
May 8, 2024149.99151.01147.71147.74146.712,850,000
May 7, 2024152.46153.13151.28151.40150.342,545,000
May 6, 2024150.21151.33149.15151.26150.201,548,200
May 3, 2024150.00153.54148.45148.48147.443,134,100
May 2, 2024143.86145.62141.84145.46144.451,779,900
May 1, 2024 0.30 Dividend
May 1, 2024142.30146.21140.99142.48141.491,957,400
Apr 30, 2024144.24145.41142.21142.49141.202,453,600
Apr 29, 2024146.56147.44144.60145.97144.651,615,000
Apr 26, 2024144.93147.85144.74145.33144.012,057,400
Apr 25, 2024142.88144.83140.00144.20142.892,261,800
Apr 24, 2024147.61149.95144.99146.12144.792,474,200
Apr 23, 2024144.55149.15143.48148.03146.692,337,600
Apr 22, 2024143.45144.19141.20143.07141.773,108,800
Apr 19, 2024146.12146.83141.47142.19140.903,393,600
Apr 18, 2024153.00154.26145.58145.88144.565,503,900
Apr 17, 2024147.30148.20144.96145.74144.423,183,300
Apr 16, 2024147.20147.35144.11146.05144.733,085,800
Apr 15, 2024151.09153.39148.52149.07147.722,736,400
Apr 12, 2024149.48151.75148.97151.71150.332,833,100
Apr 11, 2024149.23151.80148.85150.69149.322,932,900
Apr 10, 2024151.05152.70148.17148.25146.913,526,000
Apr 9, 2024158.44158.99155.94158.37156.931,756,500
Apr 8, 2024158.60159.20155.61156.74155.321,513,000
Apr 5, 2024156.13158.67155.74158.52157.081,640,000
Apr 4, 2024159.99161.04155.87156.13154.711,769,600
Apr 3, 2024154.50158.17154.31157.82156.391,646,800
Apr 2, 2024156.89157.46154.29155.65154.242,425,500
Apr 1, 2024164.32165.75161.50161.88160.411,966,400

Related Tickers

LEN Lennar Corporation
113.93
-3.43%
 
PHM PulteGroup, Inc.
101.74
-3.14%
 
TOL Toll Brothers, Inc.
105.08
-3.43%
 
KBH KB Home
57.73
-2.50%
 
NVR NVR, Inc.
7,181.68
-1.82%
 
BZH Beazer Homes USA, Inc.
20.27
-4.75%
 
MTH Meritage Homes Corporation
70.33
-3.19%
 
LEN-B Lennar Corporation
108.33
-3.41%
 
HOV Hovnanian Enterprises, Inc.
104.32
-2.61%
 
MHO M/I Homes, Inc.
113.46
-2.77%