D.R. Horton, Inc. DHI
145.55 USD +1.10 (+0.76%)
Regular-session close
145.67 +0.12 +0.08%
After hours · Nov 13, 5:23 PM ET
143.01 Day range 145.62
132.53 52-week range 167.78
- YTD
- +1.06%
- 1 year
- +1.50%
DHI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.00 | 145.62 | 143.01 | 145.55 | +1.10 | +0.76% | 2,685,741 |
| Nov 12, 2026 | 148.23 | 149.07 | 144.15 | 144.45 | -3.03 | -2.05% | 1,780,343 |
| Nov 11, 2026 | 147.44 | 149.09 | 146.40 | 147.48 | -2.22 | -1.48% | 3,343,400 |
| Nov 10, 2026 | 152.54 | 152.54 | 148.40 | 149.70 | -5.91 | -3.80% | 2,503,500 |
| Nov 9, 2026 | 155.07 | 157.79 | 154.04 | 155.61 | +3.33 | +2.19% | 3,436,600 |
| Nov 6, 2026 | 152.56 | 155.68 | 151.03 | 152.28 | -5.35 | -3.39% | 3,082,800 |
| Nov 5, 2026 | 159.19 | 161.66 | 154.77 | 157.63 | +0.64 | +0.41% | 4,403,200 |
| Nov 4, 2026 | 152.44 | 157.81 | 151.12 | 156.99 | +11.76 | +8.10% | 5,597,800 |
| Nov 3, 2026 | 150.00 | 150.74 | 144.75 | 145.23 | -7.70 | -5.03% | 4,494,000 |
| Nov 2, 2026 | 147.47 | 153.53 | 147.08 | 152.93 | +6.93 | +4.75% | 3,527,300 |
| Oct 30, 2026 | 146.03 | 148.93 | 144.55 | 146.00 | -0.53 | -0.36% | 2,991,200 |
| Oct 29, 2026 | 142.00 | 146.58 | 140.75 | 146.53 | +3.53 | +2.47% | 5,253,200 |
| Oct 28, 2026 | 146.73 | 148.43 | 140.55 | 143.00 | -4.02 | -2.73% | 5,899,800 |
| Oct 27, 2026 | 146.66 | 147.33 | 144.01 | 147.02 | +0.50 | +0.34% | 1,865,800 |
| Oct 26, 2026 | 148.00 | 149.30 | 145.75 | 146.52 | -0.96 | -0.65% | 2,799,500 |
| Oct 23, 2026 | 146.31 | 148.00 | 145.49 | 147.48 | -0.18 | -0.12% | 2,656,600 |
| Oct 22, 2026 | 138.97 | 147.73 | 138.73 | 147.66 | +8.68 | +6.25% | 3,247,300 |
| Oct 21, 2026 | 140.02 | 140.93 | 138.05 | 138.98 | -1.19 | -0.85% | 2,390,700 |
| Oct 20, 2026 | 137.51 | 140.32 | 136.64 | 140.17 | +4.86 | +3.59% | 3,254,200 |
| Oct 19, 2026 | 139.70 | 139.94 | 135.16 | 135.31 | -4.08 | -2.93% | 1,850,400 |
| Oct 16, 2026 | 139.87 | 142.90 | 138.44 | 139.39 | -0.16 | -0.11% | 3,350,400 |
| Oct 15, 2026 | 137.00 | 140.23 | 136.58 | 139.55 | +5.91 | +4.42% | 3,160,500 |
| Oct 14, 2026 | 132.80 | 133.68 | 130.40 | 133.64 | -1.81 | -1.34% | 2,794,900 |
| Oct 13, 2026 | 135.97 | 136.92 | 134.59 | 135.45 | +1.16 | +0.86% | 2,754,200 |
| Oct 12, 2026 | 134.03 | 135.33 | 133.60 | 134.29 | -0.59 | -0.44% | 2,304,300 |
| Oct 9, 2026 | 135.00 | 135.53 | 133.29 | 134.88 | -0.94 | -0.69% | 2,300,400 |
| Oct 8, 2026 | 132.22 | 136.32 | 132.11 | 135.82 | +2.54 | +1.91% | 2,974,500 |
| Oct 7, 2026 | 134.15 | 134.46 | 132.11 | 133.28 | -3.47 | -2.54% | 3,571,700 |
| Oct 6, 2026 | 132.21 | 137.64 | 132.21 | 136.75 | +3.52 | +2.64% | 4,934,400 |
| Oct 5, 2026 | 134.23 | 134.56 | 132.18 | 133.23 | -1.77 | -1.31% | 4,890,900 |
| Oct 2, 2026 | 139.73 | 140.50 | 134.14 | 135.00 | -2.06 | -1.50% | 2,822,500 |
| Oct 1, 2026 | 135.24 | 137.33 | 132.37 | 137.06 | +0.41 | +0.30% | 4,030,800 |
| Sep 30, 2026 | 141.00 | 141.00 | 136.52 | 136.65 | -2.75 | -1.97% | 3,112,700 |
| Sep 29, 2026 | 140.00 | 140.41 | 138.37 | 139.40 | -0.02 | -0.01% | 3,024,900 |
| Sep 28, 2026 | 140.43 | 142.37 | 139.27 | 139.42 | -2.09 | -1.48% | 2,654,000 |
| Sep 25, 2026 | 140.57 | 142.20 | 139.72 | 141.51 | +1.16 | +0.83% | 2,946,400 |
| Sep 24, 2026 | 139.61 | 141.36 | 139.24 | 140.35 | +0.18 | +0.13% | 2,160,800 |
| Sep 23, 2026 | 141.96 | 142.82 | 139.86 | 140.17 | -3.94 | -2.73% | 2,420,800 |
| Sep 22, 2026 | 142.64 | 144.86 | 141.07 | 144.11 | +4.86 | +3.49% | 2,267,000 |
| Sep 21, 2026 | 138.96 | 139.73 | 137.19 | 139.25 | +1.23 | +0.89% | 3,620,200 |
| Sep 18, 2026 | 139.38 | 140.59 | 136.32 | 138.02 | -2.36 | -1.68% | 6,152,000 |
| Sep 17, 2026 | 141.56 | 142.54 | 138.80 | 140.38 | +2.06 | +1.49% | 3,303,100 |
| Sep 16, 2026 | 142.22 | 142.98 | 137.55 | 138.32 | -1.88 | -1.34% | 3,933,000 |
| Sep 15, 2026 | 139.79 | 140.68 | 138.16 | 140.20 | +0.79 | +0.57% | 2,279,700 |
| Sep 14, 2026 | 136.75 | 140.07 | 136.16 | 139.41 | +1.52 | +1.10% | 2,249,100 |
| Sep 11, 2026 | 137.94 | 138.74 | 135.48 | 137.89 | +2.32 | +1.71% | 2,489,400 |
| Sep 10, 2026 | 137.60 | 137.60 | 133.88 | 135.57 | -3.36 | -2.42% | 3,765,400 |
| Sep 9, 2026 | 138.26 | 140.22 | 137.31 | 138.93 | +0.44 | +0.32% | 2,253,700 |
| Sep 8, 2026 | 141.00 | 141.85 | 138.27 | 138.49 | -4.26 | -2.98% | 2,422,400 |
| Sep 4, 2026 | 143.71 | 144.26 | 142.08 | 142.75 | -1.66 | -1.15% | 1,665,600 |
| Sep 3, 2026 | 144.29 | 146.00 | 142.00 | 144.41 | +2.15 | +1.51% | 1,770,700 |
| Sep 2, 2026 | 141.78 | 143.21 | 141.49 | 142.26 | +0.89 | +0.63% | 1,746,900 |
| Sep 1, 2026 | 143.13 | 144.43 | 141.02 | 141.37 | -3.19 | -2.21% | 2,006,800 |
| Aug 31, 2026 | 145.57 | 146.39 | 144.00 | 144.56 | -2.83 | -1.92% | 2,585,400 |
| Aug 28, 2026 | 146.58 | 148.96 | 145.36 | 147.39 | +2.13 | +1.47% | 1,462,500 |
| Aug 27, 2026 | 147.61 | 148.03 | 144.98 | 145.26 | -3.99 | -2.67% | 1,703,900 |
| Aug 26, 2026 | 150.39 | 151.54 | 149.03 | 149.25 | -1.55 | -1.03% | 1,423,700 |
| Aug 25, 2026 | 150.11 | 150.99 | 147.56 | 150.80 | +1.83 | +1.23% | 1,189,400 |
| Aug 24, 2026 | 149.05 | 151.37 | 148.26 | 148.97 | +0.62 | +0.42% | 1,721,100 |
| Aug 21, 2026 | 148.58 | 149.81 | 147.32 | 148.35 | +1.02 | +0.69% | 1,849,600 |
| Aug 20, 2026 | 148.51 | 150.13 | 146.49 | 147.33 | -4.53 | -2.98% | 1,760,900 |
| Aug 19, 2026 | 150.00 | 154.40 | 148.78 | 151.86 | +6.18 | +4.24% | 2,124,500 |
| Aug 18, 2026 | 149.35 | 149.50 | 145.44 | 145.68 | -2.66 | -1.79% | 2,013,700 |
| Aug 17, 2026 | 147.55 | 148.91 | 146.65 | 148.34 | -0.47 | -0.32% | 1,697,500 |
| Aug 14, 2026 | 149.05 | 150.19 | 148.45 | 148.81 | -1.07 | -0.71% | 1,460,400 |
65 days, newest first. Daily bars as drawn on the DHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.