Dark

DHI
D.R. Horton Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:58 PM EDT

147.41USD+1.480%(+2.15)1,421,312

138.53Bid 154.14Ask 15.61Spread

Pre-market

Aug 28, 2026 9:18:30 AM EDT

146.00USD+0.509%(+0.74)441

After-hours

Aug 28, 2026 4:35:30 PM EDT

147.39USD-0.014%(-0.02)6,611

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	146.7000	148.7500	145.4000	147.4100	+1.480%	1,421,312	0.000%
2026-08-27	147.6100	148.0300	144.9800	145.2600	-2.673%	1,704,389	+1.480%
2026-08-26	150.3900	151.5400	149.0250	149.2500	-1.028%	1,423,747	-1.233%
2026-08-25	150.1100	150.9900	147.5600	150.8000	+1.228%	1,189,511	-2.248%
2026-08-24	149.0500	151.3700	148.2600	148.9700	+0.418%	1,721,149	-1.047%
2026-08-21	148.5800	149.8100	147.3200	148.3500	+0.692%	1,849,635	-0.634%
2026-08-20	148.5100	150.1250	146.4900	147.3300	-2.983%	1,760,873	+0.054%
2026-08-19	150.0000	154.4000	148.7800	151.8600	+4.242%	2,124,529	-2.930%
2026-08-18	149.3500	149.5000	145.4400	145.6800	-1.793%	2,013,688	+1.188%
2026-08-17	147.5500	148.9100	146.6527	148.3400	-0.316%	1,697,573	-0.627%
2026-08-14	149.0500	150.1900	148.4500	148.8100	-0.714%	1,460,443	-0.941%
2026-08-13	148.0600	150.0700	146.4900	149.8800	+2.784%	1,987,550	-1.648%
2026-08-12	151.0000	151.0100	145.1700	145.8200	-3.296%	2,365,622	+1.090%
2026-08-11	147.1100	150.8500	146.5100	150.7900	+2.816%	1,707,589	-2.242%
2026-08-10	150.0300	150.0300	145.3100	146.6600	-2.926%	2,268,067	+0.511%
2026-08-07	146.4600	151.3400	146.4600	151.0800	+3.472%	2,268,614	-2.429%
2026-08-06	150.4300	150.4300	145.2700	146.0100	-3.592%	2,383,803	+0.959%
2026-08-05	148.8800	151.8700	148.8700	151.4500	+0.718%	1,834,913	-2.668%
2026-08-04	146.4300	150.7900	146.2500	150.3700	+2.530%	2,159,307	-1.968%
2026-08-03	145.9200	148.7100	144.3750	146.6600	+2.516%	1,944,677	+0.511%
2026-07-31	145.1500	145.5000	142.7600	143.0600	-1.697%	2,223,536	+3.041%
2026-07-30	147.3800	148.3000	143.2800	145.5300	-1.108%	2,821,753	+1.292%
2026-07-29	148.9900	152.7400	146.4300	147.1600	-2.646%	3,578,524	+0.170%
2026-07-28	149.5000	152.0900	149.0250	151.1600	+2.377%	2,751,643	-2.481%
2026-07-27	148.6700	151.0000	146.7600	147.6500	+0.606%	2,387,536	-0.163%
2026-07-24	142.1700	146.8600	141.8300	146.7600	+3.265%	2,157,964	+0.443%
2026-07-23	139.9600	142.1200	138.8300	142.1200	-0.281%	4,492,162	+3.722%
2026-07-22	143.5900	145.1600	140.0700	142.5200	-0.697%	3,711,228	+3.431%
2026-07-21	145.0100	145.6800	142.0100	143.5200	-0.877%	3,318,586	+2.710%
2026-07-20	149.8200	149.9850	143.9300	144.7900	-3.079%	4,711,170	+1.810%
2026-07-17	153.6500	157.2300	148.7600	149.3900	-3.257%	2,922,495	-1.325%
2026-07-16	151.4500	155.5899	150.9600	154.4200	+1.894%	2,129,431	-4.540%
2026-07-15	149.6800	152.6100	149.1900	151.5500	+1.040%	1,835,918	-2.732%
2026-07-14	152.0000	153.9700	148.4100	149.9900	+0.766%	2,372,842	-1.720%
2026-07-13	151.8500	153.4100	147.9500	148.8500	-1.801%	2,330,124	-0.967%
2026-07-10	149.6500	153.9350	149.6500	151.5800	+1.357%	1,666,674	-2.751%
2026-07-09	149.1400	151.5450	148.1900	149.5500	+0.700%	1,836,451	-1.431%
2026-07-08	153.3700	154.1850	147.8600	148.5100	-4.630%	2,731,794	-0.741%
2026-07-07	158.1900	160.0000	155.3400	155.7200	-0.739%	2,029,438	-5.337%
2026-07-06	158.7800	159.4050	155.8400	156.8800	-1.066%	2,147,530	-6.036%
2026-07-02	156.9700	159.5800	154.6200	158.5700	+0.961%	2,022,441	-7.038%
2026-07-01	160.7900	163.9900	156.9400	157.0600	-3.573%	2,263,787	-6.144%
2026-06-30	164.5200	164.6500	161.7500	162.8800	-0.822%	1,637,710	-9.498%
2026-06-29	165.2700	165.7500	163.1300	164.2300	-1.239%	2,075,234	-10.242%
2026-06-26	167.7700	168.5000	165.2900	166.2900	-0.395%	2,848,156	-11.354%
2026-06-25	168.1800	170.7850	165.1300	166.9500	+0.264%	2,289,241	-11.704%
2026-06-24	160.7000	169.2500	160.2000	166.5100	+6.682%	3,564,501	-11.471%
2026-06-23	155.5500	157.9000	154.6500	156.0800	+0.090%	1,561,230	-5.555%
2026-06-22	158.0000	158.6400	155.5900	155.9400	-1.185%	1,817,671	-5.470%
2026-06-18	154.2500	160.3550	154.0000	157.8100	+3.496%	4,364,813	-6.590%
2026-06-17	155.2500	161.5550	151.9550	152.4800	-2.463%	3,113,551	-3.325%
2026-06-16	155.8400	158.5050	155.4300	156.3300	+0.800%	1,838,709	-5.706%
2026-06-15	157.1500	160.3500	154.8950	155.0900	+0.649%	2,105,189	-4.952%
2026-06-12	154.2100	155.6200	152.1675	154.0900	-0.220%	2,404,069	-4.335%
2026-06-11	147.2000	154.6300	146.4700	154.4300	+5.262%	2,345,625	-4.546%
2026-06-10	150.9400	150.9600	146.0800	146.7100	-2.886%	2,247,615	+0.477%
2026-06-09	145.8600	151.3600	144.2384	151.0700	+4.706%	2,100,926	-2.423%
2026-06-08	144.7500	145.9500	143.6300	144.2800	-0.907%	1,603,953	+2.169%
2026-06-05	144.4200	147.0600	144.2100	145.6000	-0.553%	1,431,439	+1.243%
2026-06-04	146.7200	147.9600	144.3100	146.4100	+1.322%	1,529,000	+0.683%
2026-06-03	145.7900	147.8000	144.1700	144.5000	-2.305%	2,286,419	+2.014%
2026-06-02	147.1700	147.9800	145.3300	147.9100	+0.633%	1,342,691	-0.338%
2026-06-01	148.5000	149.1100	145.9900	146.9800	-0.075%	2,104,040	+0.293%
2026-05-29	147.6200	149.6300	145.9350	147.0900	+0.116%	5,920,914	+0.218%
2026-05-28	144.4100	147.6300	144.4100	146.9200	-0.602%	2,020,544	+0.334%
2026-05-27	147.1000	151.8900	146.7100	147.8100	+1.518%	2,070,404	-0.271%
2026-05-26	145.2000	146.2400	143.8200	145.6000	+1.301%	1,817,343	+1.243%
2026-05-22	144.1800	144.7420	141.0001	143.7300	-0.284%	1,811,292	+2.560%
2026-05-21	139.6300	144.3900	137.7800	144.1400	+1.679%	2,376,203	+2.269%
2026-05-20	136.1100	141.8500	134.3150	141.7600	+5.226%	3,333,473	+3.986%
2026-05-19	135.4000	136.5800	133.8400	134.7200	-2.015%	2,717,593	+9.420%
2026-05-18	136.8100	139.9500	135.8000	137.4900	+1.551%	2,346,121	+7.215%
2026-05-15	139.0300	140.0600	134.7700	135.3900	-2.849%	2,663,888	+8.878%
2026-05-14	141.6000	142.1700	138.7800	139.3600	-0.973%	2,444,249	+5.776%
2026-05-13	142.3500	143.3550	139.0200	140.7300	-1.773%	2,256,773	+4.747%
2026-05-12	145.0000	145.5100	141.6875	143.2700	-1.166%	2,415,559	+2.890%
2026-05-11	147.5500	147.6200	144.7500	144.9600	-1.809%	1,758,248	+1.690%
2026-05-08	146.9700	148.2800	145.1400	147.6300	+1.137%	1,532,410	-0.149%
2026-05-07	148.7400	149.8600	145.5700	145.9700	-2.145%	1,807,184	+0.987%
2026-05-06	150.9900	152.8000	148.7000	149.1700	+1.843%	2,628,480	-1.180%
2026-05-05	144.5800	148.2950	144.0000	146.4700	+2.048%	1,889,266	+0.642%
2026-05-04	148.1000	149.0100	143.2200	143.5300	-4.301%	2,270,884	+2.703%
2026-05-01	154.1600	154.4300	149.8300	149.9800	-2.522%	2,185,005	-1.714%
2026-04-30	152.2150	154.9300	152.0700	153.8600	+1.457%	1,613,834	-4.192%
2026-04-29	155.2500	156.4100	151.3800	151.6500	-3.043%	2,177,878	-2.796%
2026-04-28	160.4200	161.1700	156.0100	156.4100	-1.833%	1,603,045	-5.754%
2026-04-27	159.0000	160.9900	158.5500	159.3300	-0.356%	1,642,395	-7.481%
2026-04-24	163.9800	164.6050	159.6100	159.9000	-2.631%	2,223,033	-7.811%
2026-04-23	161.9700	164.5000	160.0100	164.2200	+1.886%	2,663,772	-10.236%
2026-04-22	162.9500	164.4150	159.9349	161.1800	-0.629%	3,347,770	-8.543%
2026-04-21	166.9800	166.9800	161.3000	162.2000	+5.778%	6,261,588	-9.118%
2026-04-20	148.5700	153.5300	148.2300	153.3400	+2.356%	3,445,229	-3.867%
2026-04-17	146.6900	153.0500	146.6900	149.8100	+4.506%	3,389,170	-1.602%
2026-04-16	144.5100	145.7400	142.7900	143.3500	-0.589%	2,087,150	+2.832%
2026-04-15	144.4800	144.7800	142.7900	144.2000	-0.723%	1,847,813	+2.226%
2026-04-14	145.0000	146.8400	144.1950	145.2500	+0.637%	1,742,943	+1.487%
2026-04-13	141.9700	144.4400	140.4300	144.3300	+1.185%	1,718,886	+2.134%
2026-04-10	143.7000	144.1000	139.5100	142.6400	-0.765%	3,886,005	+3.344%
2026-04-09	141.1800	145.9600	140.6000	143.7400	+0.743%	3,808,929	+2.553%
2026-04-08	141.7800	146.7299	141.6450	142.6800	+4.093%	3,457,678	+3.315%
2026-04-07	139.7300	140.0100	135.8000	137.0700	-3.281%	2,680,298	+7.544%
2026-04-06	139.0200	141.9000	138.8000	141.7200	+1.453%	1,865,458	+4.015%
2026-04-02	136.3700	140.8050	135.1800	139.6900	+1.042%	1,974,221	+5.527%
2026-04-01	136.9300	139.9900	135.9800	138.2500	+0.751%	2,166,702	+6.626%
2026-03-31	135.7600	137.9600	132.3900	137.2200	+3.539%	3,019,431	+7.426%
2026-03-30	136.9700	137.0300	132.3900	132.5300	-1.237%	3,098,553	+11.228%
2026-03-27	134.9400	136.5000	133.4803	134.1900	-1.302%	2,759,097	+9.852%
2026-03-26	136.3300	138.8700	135.8550	135.9600	-1.256%	1,988,244	+8.422%
2026-03-25	140.1500	140.5100	133.5200	137.6900	-0.463%	3,264,849	+7.059%
2026-03-24	136.6600	140.0600	135.8500	138.3300	-0.353%	2,760,690	+6.564%
2026-03-23	136.8600	140.2900	136.2300	138.8200	+4.282%	3,039,871	+6.188%
2026-03-20	137.5600	137.7650	131.7500	133.1200	-3.522%	6,728,785	+10.735%
2026-03-19	136.8000	138.5300	136.0800	137.9800	+0.532%	2,704,566	+6.834%
2026-03-18	140.7400	142.0100	136.7200	137.2500	-3.440%	2,293,906	+7.403%
2026-03-17	142.7100	143.6350	141.6000	142.1400	+0.035%	2,394,170	+3.708%
2026-03-16	141.6300	142.1250	139.9600	142.0900	+1.139%	1,924,635	+3.744%
2026-03-13	140.8600	142.9350	139.8350	140.4900	+1.043%	2,885,608	+4.926%
2026-03-12	141.6000	141.6000	138.7900	139.0400	-2.544%	3,089,252	+6.020%
2026-03-11	144.8200	145.1600	142.1100	142.6700	-1.797%	2,217,486	+3.322%
2026-03-10	147.1800	147.8300	144.3900	145.2800	-1.632%	2,337,264	+1.466%
2026-03-09	144.7400	148.2200	141.8950	147.6900	+0.292%	2,775,318	-0.190%
2026-03-06	148.5900	148.5900	144.8000	147.2600	-1.748%	2,486,600	+0.102%
2026-03-05	151.3800	152.4600	149.3700	149.8800	-1.847%	2,315,084	-1.648%
2026-03-04	151.5300	153.2500	149.0000	152.7000	+0.059%	1,990,580	-3.464%
2026-03-03	150.0000	155.0350	148.5300	152.6100	-1.159%	2,764,014	-3.407%
2026-03-02	156.8800	156.8800	153.1400	154.4000	-3.735%	2,397,482	-4.527%
2026-02-27	158.8000	163.1800	158.1100	160.3900	+0.893%	3,264,401	-8.093%
2026-02-26	158.0100	159.0700	156.1550	158.9700	+0.959%	1,727,029	-7.272%
2026-02-25	164.0800	164.1200	153.3200	157.4600	-3.959%	3,142,850	-6.383%
2026-02-24	164.0000	167.0000	163.7300	163.9500	-0.183%	2,232,874	-10.088%
2026-02-23	164.3100	165.4800	160.4800	164.2500	+0.079%	1,650,915	-10.253%
2026-02-20	163.9350	166.6630	162.0400	164.1200	+0.208%	1,646,658	-10.182%
2026-02-19	166.7800	167.4150	163.2600	163.7800	-2.075%	2,223,727	-9.995%
2026-02-18	166.9400	168.5600	165.8500	167.2500	+0.577%	2,809,027	-11.862%
2026-02-17	168.0000	169.1700	162.7400	166.2900	-0.888%	2,258,210	-11.354%
2026-02-13	165.0000	168.8900	164.6750	167.7800	+1.938%	2,634,837	-12.141%
2026-02-12	164.9000	168.2000	164.1100	164.5900	+0.452%	4,462,122	-10.438%
2026-02-11	160.7500	164.0000	160.1700	163.8500	+0.967%	4,179,137	-10.034%
2026-02-10	155.1200	162.6000	154.5650	162.2800	+5.720%	3,262,162	-9.163%
2026-02-09	156.8000	158.0000	153.3000	153.5000	-1.773%	3,053,032	-3.967%
2026-02-06	157.4300	161.2550	151.5601	156.2700	-1.176%	4,551,295	-5.670%
2026-02-05	157.7500	160.0000	156.4000	158.1300	-0.057%	2,476,928	-6.779%
2026-02-04	155.2800	160.9700	155.0700	158.2200	+2.854%	4,003,694	-6.832%
2026-02-03	149.0100	159.6900	149.0100	153.8300	+2.711%	3,696,116	-4.173%
2026-02-02	149.2500	150.6200	146.6400	149.7700	+0.625%	1,820,469	-1.576%
2026-01-30	148.4700	149.5800	145.9400	148.8400	-1.050%	2,336,428	-0.961%
2026-01-29	150.0300	153.9100	148.4000	150.4200	+0.166%	3,248,263	-2.001%
2026-01-28	148.8900	153.3500	148.3560	150.1700	+1.063%	2,959,851	-1.838%
2026-01-27	148.5900	149.3500	147.4600	148.5900	-0.940%	3,131,245	-0.794%
2026-01-26	150.5000	151.2050	148.6000	150.0000	-0.339%	2,366,695	-1.727%
2026-01-23	155.8100	156.4635	150.2200	150.5100	-3.358%	2,976,929	-2.060%
2026-01-22	160.8700	161.4218	155.5000	155.7400	-1.499%	3,996,135	-5.349%
2026-01-21	153.5300	160.5700	153.2050	158.1100	+3.212%	5,053,161	-6.767%
2026-01-20	150.1300	157.4300	148.5900	153.1900	-1.776%	4,884,158	-3.773%
2026-01-16	159.8400	161.9250	153.9300	155.9600	-3.130%	5,280,153	-5.482%
2026-01-15	160.4000	161.5400	158.0450	161.0000	+1.067%	2,398,512	-8.441%
2026-01-14	158.5500	161.3600	157.4750	159.3000	-0.964%	3,087,159	-7.464%
2026-01-13	160.4600	161.7500	159.1500	160.8500	+0.714%	2,819,703	-8.356%
2026-01-12	156.5100	160.5900	155.0300	159.7100	+1.545%	4,367,100	-7.701%
2026-01-09	150.0000	157.6300	149.7000	157.2800	+7.800%	7,188,506	-6.275%
2026-01-08	138.5400	146.2200	137.7000	145.9000	+4.730%	4,410,404	+1.035%
2026-01-07	144.4900	145.8200	138.3400	139.3100	-3.592%	5,130,194	+5.814%
2026-01-06	142.9800	144.8700	140.3801	144.5000	-1.352%	4,933,462	+2.014%
2026-01-05	144.4500	148.5100	143.9300	146.4800	+0.522%	2,328,835	+0.635%
2026-01-02	144.3400	146.1250	143.1801	145.7200	+1.173%	1,985,178	+1.160%
2025-12-31	144.7500	145.4000	143.9800	144.0300	-1.031%	1,403,144	+2.347%
2025-12-30	145.4300	145.9000	144.4600	145.5300	-0.295%	1,302,253	+1.292%
2025-12-29	146.0500	146.5500	144.7600	145.9600	-0.246%	1,447,397	+0.993%
2025-12-26	146.3200	146.7400	145.0550	146.3200	-0.211%	1,143,973	+0.745%
2025-12-24	144.4700	147.2000	143.7300	146.6300	+1.495%	996,970	+0.532%
2025-12-23	145.6700	145.9400	143.2900	144.4700	-0.626%	2,968,144	+2.035%
2025-12-22	146.4300	147.3400	144.7300	145.3800	-1.223%	2,486,470	+1.396%
2025-12-19	149.4800	149.8800	146.0900	147.1800	-2.787%	6,879,641	+0.156%
2025-12-18	156.2300	156.3500	151.2050	151.4000	-0.395%	3,849,843	-2.635%
2025-12-17	152.0000	153.2600	150.1450	152.0000	-2.011%	4,082,351	-3.020%
2025-12-16	156.8800	156.8800	153.4460	155.1200	-0.863%	2,871,446	-4.970%
2025-12-15	157.2900	158.2000	154.9800	156.4700	+0.013%	2,401,323	-5.790%
2025-12-12	156.1000	157.2100	154.6900	156.4500	+0.805%	2,477,296	-5.778%
2025-12-11	156.3000	158.0000	154.8000	155.2000	-0.045%	1,669,629	-5.019%
2025-12-10	150.3700	155.5450	150.2100	155.2700	+3.964%	3,776,042	-5.062%
2025-12-09	150.5600	152.0000	148.7700	149.3500	-2.021%	3,916,007	-1.299%
2025-12-08	157.8600	158.0000	152.0600	152.4300	-3.902%	3,229,245	-3.293%
2025-12-05	161.0900	162.1000	158.5200	158.6200	-1.313%	2,167,409	-7.067%
2025-12-04	164.5000	165.9700	159.9000	160.7300	-2.588%	3,442,049	-8.287%
2025-12-03	159.0000	165.1700	159.0000	165.0000	+4.127%	4,044,086	-10.661%
2025-12-02	158.2500	159.8400	156.1100	158.4600	+0.693%	3,027,282	-6.973%
2025-12-01	156.5900	159.7800	156.2300	157.3700	-1.031%	2,576,861	-6.329%
2025-11-28	156.4800	159.0800	156.3750	159.0100	+1.435%	2,130,162	-7.295%
2025-11-26	153.9300	157.4694	153.6900	156.7600	+1.443%	2,571,337	-5.965%
2025-11-25	147.7400	155.1800	147.0000	154.5300	+5.785%	4,592,217	-4.608%
2025-11-24	146.0200	147.0600	143.2500	146.0800	-0.429%	4,556,764	+0.910%
2025-11-21	138.7000	148.1400	138.5450	146.7100	+6.838%	5,410,324	+0.477%
2025-11-20	137.8400	139.6200	136.7250	137.3200	-0.153%	2,336,126	+7.348%
2025-11-19	139.0900	139.1500	136.3900	137.5300	-0.664%	2,694,974	+7.184%
2025-11-18	136.3900	139.6300	134.7400	138.4500	+0.501%	2,707,050	+6.472%
2025-11-17	141.6900	141.7999	137.5100	137.7600	-3.279%	2,992,089	+7.005%
2025-11-14	143.9200	146.2300	142.0600	142.4300	-0.676%	2,584,756	+3.496%
2025-11-13	143.9500	146.1150	143.1243	143.4000	-1.801%	2,561,025	+2.796%
2025-11-12	146.5000	148.2200	145.6710	146.0300	-0.653%	2,081,955	+0.945%
2025-11-11	145.7600	147.4550	144.9700	146.9900	+1.674%	2,004,899	+0.286%
2025-11-10	144.1800	145.1800	142.3400	144.5700	-0.138%	2,745,188	+1.964%
2025-11-07	144.2400	145.7400	142.2975	144.7700	-0.310%	2,942,287	+1.824%
2025-11-06	145.9600	145.9600	144.3900	145.2200	-0.034%	2,163,428	+1.508%
2025-11-05	145.1700	146.6500	143.8300	145.2700	-0.220%	2,181,150	+1.473%
2025-11-04	144.9300	146.9700	144.0100	145.5900	+0.365%	2,197,835	+1.250%
2025-11-03	148.5900	148.6200	144.2150	145.0600	-2.697%	4,226,172	+1.620%
2025-10-31	147.7800	150.3500	147.0000	149.0800	-0.141%	2,991,890	-1.120%
2025-10-30	148.0000	151.2300	147.0200	149.2900	+0.674%	2,569,227	-1.259%
2025-10-29	151.0600	154.0600	147.3200	148.2900	-3.551%	5,517,308	-0.593%
2025-10-28	148.0000	157.9900	147.0000	153.7500	-3.217%	4,768,707	-4.124%
2025-10-27	158.2500	161.0500	157.9400	158.8600	+0.576%	2,904,779	-7.208%
2025-10-24	160.7600	161.5790	157.9300	157.9500	-0.378%	2,234,604	-6.673%
2025-10-23	157.7900	159.7100	156.5000	158.5500	+0.215%	1,876,181	-7.026%
2025-10-22	158.0000	161.3450	157.1200	158.2100	-0.265%	3,155,148	-6.826%
2025-10-21	150.5000	159.5300	149.4800	158.6300	+3.167%	4,191,302	-7.073%
2025-10-20	154.5700	155.3250	153.3000	153.7600	+0.046%	3,086,613	-4.130%
2025-10-17	152.9000	154.1950	151.3800	153.6900	+0.504%	3,675,749	-4.086%
2025-10-16	155.9500	156.0000	151.5000	152.9200	-1.494%	3,474,622	-3.603%
2025-10-15	156.0600	158.5000	154.9700	155.2400	-0.957%	2,541,752	-5.044%
2025-10-14	152.0600	158.5600	151.8150	156.7400	+2.720%	3,244,825	-5.953%
2025-10-13	151.4800	153.3800	150.7950	152.5900	+0.666%	3,022,433	-3.395%
2025-10-10	152.3000	153.2900	149.6900	151.5800	+0.126%	3,631,161	-2.751%
2025-10-09	157.8800	157.8800	150.8800	151.3900	-4.582%	6,579,029	-2.629%
2025-10-08	161.0000	161.0000	155.7400	158.6600	-1.551%	5,034,738	-7.091%
2025-10-07	167.0300	167.2900	160.7500	161.1600	-6.046%	6,069,214	-8.532%
2025-10-06	175.8000	176.0450	170.8700	171.5300	-1.955%	1,981,304	-14.062%
2025-10-03	172.0300	176.2200	171.6800	174.9500	+2.030%	2,096,269	-15.742%
2025-10-02	171.5000	172.2650	169.1950	171.4700	-0.563%	1,926,108	-14.032%
2025-10-01	169.8900	172.5300	169.7800	172.4400	+1.753%	2,160,142	-14.515%
2025-09-30	168.9250	170.1200	166.8050	169.4700	-0.212%	1,794,267	-13.017%
2025-09-29	168.3350	170.5660	166.5600	169.8300	+1.573%	1,913,037	-13.201%
2025-09-26	165.8600	168.3800	165.0000	167.2000	+1.333%	2,174,333	-11.836%
2025-09-25	165.2900	168.9368	164.0000	165.0000	-1.463%	2,440,472	-10.661%
2025-09-24	165.3100	168.8300	164.4900	167.4500	+0.710%	2,978,702	-11.968%
2025-09-23	165.0500	166.3500	162.8500	166.2700	+1.242%	3,420,365	-11.343%
2025-09-22	167.1500	167.1500	162.8200	164.2300	-2.418%	4,036,406	-10.242%
2025-09-19	167.0000	170.0200	164.7600	168.3000	-0.772%	8,261,126	-12.412%
2025-09-18	169.6000	170.6500	167.0000	169.6100	-0.218%	2,950,648	-13.089%
2025-09-17	172.5800	177.5800	168.5600	169.9800	-0.996%	3,540,025	-13.278%
2025-09-16	172.5500	172.8242	168.0200	171.6900	-0.232%	3,133,486	-14.142%
2025-09-15	177.0000	177.0500	170.1601	172.0900	-3.250%	5,746,718	-14.341%
2025-09-12	178.6100	180.6400	177.3000	177.8700	-1.735%	2,369,735	-17.125%
2025-09-11	176.9900	181.4700	176.9900	181.0100	+2.771%	2,216,675	-18.563%
2025-09-10	178.7800	178.9250	174.3000	176.1300	-0.984%	3,758,680	-16.306%
2025-09-09	182.0200	183.0799	176.2100	177.8800	-3.347%	3,839,513	-17.130%
2025-09-08	180.7500	184.5450	180.0300	184.0400	+1.232%	3,665,765	-19.903%
2025-09-05	180.4450	183.6200	179.6100	181.8000	+2.892%	3,750,416	-18.916%
2025-09-04	173.8300	177.5000	173.0700	176.6900	+2.625%	3,386,862	-16.571%
2025-09-03	169.8600	173.8400	169.4100	172.1700	+1.122%	3,183,045	-14.381%
2025-09-02	167.6800	171.1200	167.0000	170.2600	+0.460%	3,265,635	-13.421%
2025-08-29	168.7400	169.7500	167.9500	169.4800	+0.337%	2,338,881	-13.022%
2025-08-28	168.2800	169.1450	166.2200	168.9100	+0.842%	2,539,664	-12.729%
2025-08-27	168.0000	169.0500	166.4450	167.5000	-0.517%	2,797,046	-11.994%
2025-08-26	169.0900	169.7100	167.4600	168.3700	-0.349%	4,224,217	-12.449%
2025-08-25	169.8950	170.1700	168.6200	168.9600	-1.008%	3,478,832	-12.754%
2025-08-22	162.5200	171.7000	161.0200	170.6800	+5.443%	6,112,797	-13.634%
2025-08-21	162.3200	163.1860	158.2700	161.8700	-0.918%	3,807,884	-8.933%
2025-08-20	168.3300	170.4800	163.0400	163.3700	-2.820%	3,696,890	-9.769%
2025-08-19	166.4100	168.9500	166.2700	168.1100	+1.786%	4,572,424	-12.313%
2025-08-18	166.4900	167.3450	165.1600	165.1600	-0.278%	3,640,808	-10.747%
2025-08-15	169.5000	169.9965	163.7800	165.6200	+1.049%	5,931,728	-10.995%
2025-08-14	161.0100	164.2300	159.6513	163.9000	-0.997%	3,796,626	-10.061%
2025-08-13	159.4800	167.2200	159.1400	165.5500	+4.606%	5,055,631	-10.957%
2025-08-12	156.6700	158.9000	154.3700	158.2600	+2.130%	2,856,965	-6.856%
2025-08-11	157.0000	158.5000	152.2650	154.9600	-0.984%	2,914,944	-4.872%
2025-08-08	154.0000	156.5000	154.0000	156.5000	+1.696%	3,547,651	-5.808%
2025-08-07	154.7200	158.2200	153.5800	153.8900	-0.110%	2,440,770	-4.211%
2025-08-06	155.0000	156.9400	154.0000	154.0600	-0.497%	3,355,229	-4.317%
2025-08-05	153.4900	157.5600	153.4100	154.8300	+1.011%	3,726,368	-4.792%
2025-08-04	150.0100	153.6300	150.0000	153.2800	+1.983%	3,328,670	-3.830%
2025-08-01	147.2000	150.9200	145.7900	150.3000	+5.223%	7,147,930	-1.923%
2025-07-31	141.3200	144.3950	141.0718	142.8400	-0.328%	3,513,996	+3.199%
2025-07-30	146.5800	148.0900	142.4358	143.3100	-2.742%	4,277,098	+2.861%
2025-07-29	146.0600	147.6400	145.2300	147.3500	+0.787%	3,068,140	+0.041%
2025-07-28	144.7400	147.1300	144.0200	146.2000	+0.606%	2,891,915	+0.828%
2025-07-25	145.0400	145.5900	143.4400	145.3200	+0.428%	3,752,459	+1.438%
2025-07-24	147.5000	147.6800	144.3300	144.7000	-2.342%	5,070,288	+1.873%
2025-07-23	153.7550	154.1916	147.6100	148.1700	-3.472%	5,946,624	-0.513%
2025-07-22	144.6300	153.7500	141.0000	153.5000	+16.979%	13,102,861	-3.967%
2025-07-21	132.2300	133.3000	129.2200	131.2200	-0.440%	6,883,887	+12.338%
2025-07-18	133.0000	133.4500	130.0500	131.8000	+0.114%	5,126,553	+11.844%
2025-07-17	131.2800	132.1300	130.5600	131.6500	+0.106%	3,683,275	+11.971%
2025-07-16	130.5000	132.7500	129.1100	131.5100	+1.302%	5,599,897	+12.090%
2025-07-15	137.4400	137.4400	129.7300	129.8200	-4.614%	4,997,225	+13.550%
2025-07-14	136.0000	137.0861	133.5500	136.1000	-0.526%	3,244,123	+8.310%
2025-07-11	137.9900	138.1500	136.3400	136.8200	-2.005%	4,065,778	+7.740%
2025-07-10	138.0400	141.8200	137.4700	139.6200	+0.874%	7,574,036	+5.579%
2025-07-09	132.4200	139.0600	132.3500	138.4100	+5.359%	5,721,691	+6.502%
2025-07-08	130.4300	132.7200	130.0000	131.3700	+0.305%	2,878,388	+12.210%
2025-07-07	131.6800	132.9050	129.5300	130.9700	-0.705%	3,086,805	+12.552%
2025-07-03	136.0000	136.3800	131.6500	131.9000	-2.736%	3,428,197	+11.759%
2025-07-02	134.4200	136.4800	133.4300	135.6100	+1.277%	4,363,717	+8.701%
2025-07-01	128.5300	136.4299	128.0001	133.9000	+3.863%	5,367,561	+10.090%
2025-06-30	128.9400	129.4600	127.7906	128.9200	+0.179%	2,414,975	+14.342%
2025-06-27	127.5300	130.0100	127.3400	128.6900	+1.211%	4,089,801	+14.547%
2025-06-26	127.4800	127.7150	125.0400	127.1500	-0.110%	3,016,740	+15.934%
2025-06-25	128.3000	129.3150	126.7550	127.2900	-1.805%	2,551,381	+15.806%
2025-06-24	127.8000	130.6700	126.4400	129.6300	+0.754%	4,484,021	+13.716%
2025-06-23	123.1100	128.9100	122.8300	128.6600	+3.591%	4,075,493	+14.573%
2025-06-20	121.7400	124.5000	121.3750	124.2000	+2.408%	5,351,469	+18.688%
2025-06-18	120.4700	123.4700	119.6350	121.2800	+1.134%	3,266,114	+21.545%
2025-06-17	123.3200	126.3300	119.5350	119.9200	-3.017%	3,848,193	+22.924%
2025-06-16	124.4100	124.6300	122.6900	123.6500	+0.463%	2,202,574	+19.216%
2025-06-13	124.8100	126.4100	122.1500	123.0800	-2.503%	3,219,926	+19.768%
2025-06-12	124.2800	126.9000	123.1000	126.2400	+1.146%	2,318,102	+16.770%
2025-06-11	128.7600	130.2700	124.6050	124.8100	-1.678%	4,179,194	+18.108%
2025-06-10	124.4800	127.0800	123.1400	126.9400	+3.498%	3,508,003	+16.126%
2025-06-09	122.2100	123.2300	120.1700	122.6500	+1.582%	2,224,895	+20.188%
2025-06-06	122.8600	123.4350	120.5800	120.7400	-1.629%	2,338,227	+22.089%
2025-06-05	122.9700	123.7100	121.4100	122.7400	-0.640%	2,283,627	+20.099%
2025-06-04	118.9300	124.1200	118.6500	123.5300	+4.377%	3,722,055	+19.331%
2025-06-03	116.7800	118.6487	115.7900	118.3500	+1.249%	3,588,973	+24.554%
2025-06-02	116.9900	117.1250	114.1700	116.8900	-0.991%	3,780,562	+26.110%
2025-05-30	117.8200	118.4800	117.0000	118.0600	-0.178%	4,305,224	+24.860%
2025-05-29	118.6300	118.9800	117.1100	118.2700	+0.750%	3,723,265	+24.639%
2025-05-28	120.7500	121.1700	117.3100	117.3900	-3.367%	3,510,094	+25.573%
2025-05-27	119.9500	121.4800	119.1200	121.4800	+2.385%	2,683,539	+21.345%
2025-05-23	117.9700	119.3000	117.0700	118.6500	-0.210%	2,448,447	+24.239%
2025-05-22	118.7300	119.3800	117.4700	118.9000	-0.569%	3,228,767	+23.978%
2025-05-21	121.6000	122.5100	119.1700	119.5800	-2.527%	3,698,659	+23.273%
2025-05-20	124.4900	125.4300	122.3100	122.6800	-1.801%	1,973,676	+20.158%
2025-05-19	123.0800	125.1950	122.8700	124.9300	-0.652%	2,069,177	+17.994%
2025-05-16	123.3800	125.7800	122.8700	125.7500	+1.913%	2,415,581	+17.225%
2025-05-15	122.4200	123.4000	120.0900	123.3900	+1.081%	3,128,512	+19.467%
2025-05-14	125.9000	126.0900	121.6300	122.0700	-3.395%	4,039,425	+20.759%
2025-05-13	127.7700	128.0500	126.0900	126.3600	+0.174%	2,971,880	+16.659%
2025-05-12	126.3500	128.3600	124.1950	126.1400	+3.368%	3,379,642	+16.862%
2025-05-09	123.9100	124.2550	121.7100	122.0300	-1.462%	3,956,141	+20.798%
2025-05-08	123.8000	125.3200	123.2400	123.8400	+0.872%	3,471,611	+19.033%
2025-05-07	122.9800	123.6200	122.0900	122.7700	+0.730%	3,123,963	+20.070%
2025-05-06	124.4700	125.3700	121.7500	121.8800	-3.016%	2,947,949	+20.947%
2025-05-05	126.3900	127.4200	125.3300	125.6700	-1.288%	2,512,579	+17.299%
2025-05-02	126.0400	128.0700	125.9700	127.3100	+1.402%	2,469,177	+15.788%
2025-05-01	126.4500	127.8100	124.9700	125.5500	-0.625%	2,549,792	+17.411%
2025-04-30	123.6100	126.6150	122.2850	126.3400	+1.275%	2,748,765	+16.677%
2025-04-29	124.2300	125.3000	123.5700	124.7500	-0.336%	2,206,607	+18.164%
2025-04-28	124.5800	125.9200	123.8500	125.1700	+0.490%	1,934,392	+17.768%
2025-04-25	125.5200	125.7800	123.4800	124.5600	-1.174%	3,588,156	+18.345%
2025-04-24	126.0300	126.4900	123.8100	126.0400	+1.002%	3,310,584	+16.955%
2025-04-23	127.0200	129.0800	124.4750	124.7900	-0.136%	5,367,512	+18.126%
2025-04-22	121.6800	125.2850	121.0400	124.9600	+3.478%	4,427,832	+17.966%
2025-04-21	120.3600	121.1500	117.7500	120.7600	-0.404%	4,313,709	+22.069%
2025-04-17	121.4200	123.0000	117.5400	121.2500	+3.156%	6,395,744	+21.575%
2025-04-16	119.2500	120.5200	116.6600	117.5400	-1.895%	4,250,287	+25.413%
2025-04-15	120.5300	122.3700	118.8600	119.8100	-1.000%	3,102,188	+23.036%
2025-04-14	121.9800	122.9600	119.0200	121.0200	+1.035%	3,605,192	+21.806%
2025-04-11	117.1400	120.0000	114.5000	119.7800	+1.620%	3,642,555	+23.067%
2025-04-10	119.3000	119.9500	114.6200	117.8700	-2.715%	3,738,045	+25.062%
2025-04-09	113.5700	123.8000	110.4400	121.1600	+5.265%	5,913,231	+21.666%
2025-04-08	123.5700	123.5700	113.7800	115.1000	-4.726%	5,445,919	+28.071%
2025-04-07	125.4500	129.0200	120.1900	120.8100	-5.521%	5,985,937	+22.018%
2025-04-04	120.5900	131.9100	118.0046	127.8700	+4.546%	9,118,026	+15.281%
2025-04-03	124.9200	125.5600	121.1000	122.3100	-4.423%	4,161,386	+20.522%
2025-04-02	125.2500	128.1200	124.6900	127.9700	+0.440%	3,125,293	+15.191%
2025-04-01	128.1200	128.2725	125.5500	127.4100	+0.220%	2,112,811	+15.697%
2025-03-31	126.2800	127.9000	124.3800	127.1300	+0.905%	2,316,427	+15.952%
2025-03-28	131.1500	131.1500	125.4200	125.9900	-3.144%	2,048,545	+17.001%
2025-03-27	129.2400	131.3100	129.0000	130.0800	+0.541%	1,772,546	+13.323%
2025-03-26	129.3400	131.4500	128.2900	129.3800	-0.100%	2,324,756	+13.936%
2025-03-25	129.2400	132.5300	126.8100	129.5100	-0.644%	3,612,781	+13.821%
2025-03-24	129.0000	130.8230	128.3400	130.3500	+1.172%	2,524,263	+13.088%
2025-03-21	127.3400	129.4400	125.9500	128.8400	-1.746%	7,249,122	+14.413%
2025-03-20	130.2000	133.9700	129.7800	131.1300	+0.575%	4,215,572	+12.415%
2025-03-19	127.7000	131.1800	127.6100	130.3800	+1.979%	3,069,232	+13.062%
2025-03-18	127.3800	128.8600	126.9000	127.8500	+0.622%	1,680,483	+15.299%
2025-03-17	127.0400	127.7000	126.2800	127.0600	+0.221%	2,264,411	+16.016%
2025-03-14	126.5000	127.3400	125.2100	126.7800	+1.189%	2,616,465	+16.272%
2025-03-13	128.8600	129.2050	124.8600	125.2900	-2.627%	3,358,510	+17.655%
2025-03-12	132.5200	132.7600	128.4500	128.6700	-2.913%	2,915,101	+14.564%
2025-03-11	133.5000	134.8400	131.5500	132.5300	-1.060%	4,109,809	+11.228%

document.getElementById("HqNdvX").onerror = function(){this.style.display='none';}; .dark-mode .kJ46Bh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJ46Bh{ color: #333333; background-color: white; border: 2px solid #333333; }DHID.R. Horton Inc.stock NYSE

DHI
D.R. Horton Inc.
stock NYSE