D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

96.84

+0.21

(+0.22%)

At close: 04:00PM EDT

96.46

-0.38

(-0.39%)

After hours:

04:27PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	97.19	97.90	95.96	96.84	96.84	3,857,221
Mar 20, 2023	97.07	98.20	96.31	96.63	96.63	2,847,700
Mar 17, 2023	98.41	98.41	96.57	97.44	97.44	3,042,600
Mar 16, 2023	95.89	98.75	95.13	98.08	98.08	3,401,800
Mar 15, 2023	97.29	98.99	95.19	96.28	96.28	3,824,800
Mar 14, 2023	96.53	98.64	96.42	97.52	97.52	3,234,500
Mar 13, 2023	92.52	97.07	92.50	95.59	95.59	4,478,900
Mar 10, 2023	95.21	97.36	93.03	94.10	94.10	4,655,900
Mar 09, 2023	94.15	96.58	94.05	94.94	94.94	4,928,600
Mar 08, 2023	91.83	93.83	91.31	93.79	93.79	3,209,400
Mar 07, 2023	92.30	92.72	90.85	91.17	91.17	1,926,400
Mar 06, 2023	91.94	92.84	91.19	91.46	91.46	2,321,200
Mar 03, 2023	92.06	93.20	91.23	92.78	92.78	2,743,900
Mar 02, 2023	89.98	91.27	89.05	90.79	90.79	2,647,700
Mar 01, 2023	92.07	93.06	90.84	90.89	90.89	1,932,800
Feb 28, 2023	91.33	92.82	91.31	92.48	92.48	2,058,600
Feb 27, 2023	92.32	92.77	90.98	91.49	91.49	1,875,300
Feb 24, 2023	90.18	91.82	89.81	91.16	91.16	2,451,000
Feb 23, 2023	91.62	92.56	90.57	92.26	92.26	2,140,700
Feb 22, 2023	91.08	92.01	90.54	91.14	91.14	3,624,000
Feb 21, 2023	91.96	93.69	90.07	90.26	90.26	4,763,000
Feb 17, 2023	96.29	96.43	93.15	94.38	94.38	5,028,700
Feb 16, 2023	97.73	97.98	96.37	97.15	97.15	3,374,900
Feb 15, 2023	97.95	100.01	97.73	99.24	99.24	2,440,700
Feb 14, 2023	99.44	100.61	98.59	99.17	99.17	2,264,700
Feb 13, 2023	98.65	100.61	98.27	100.52	100.52	2,534,500
Feb 10, 2023	97.15	98.78	97.09	98.59	98.59	2,387,200
Feb 09, 2023	98.91	99.20	97.63	97.71	97.71	2,573,800
Feb 08, 2023	98.89	99.15	96.75	97.41	97.41	3,255,800
Feb 07, 2023	97.25	100.00	97.05	99.45	99.45	2,603,600
Feb 06, 2023	98.59	98.96	97.17	98.18	98.18	3,170,000
Feb 06, 2023	0.25 Dividend
Feb 03, 2023	100.13	101.64	99.21	99.47	99.22	2,655,700
Feb 02, 2023	101.39	104.14	101.04	102.94	102.68	3,054,200
Feb 01, 2023	98.00	100.87	96.53	99.90	99.65	2,904,400
Jan 31, 2023	95.77	98.72	95.42	98.69	98.44	4,081,800
Jan 30, 2023	95.63	97.17	94.76	94.83	94.59	2,667,300
Jan 27, 2023	96.32	97.32	95.96	96.52	96.28	2,094,000
Jan 26, 2023	96.05	97.37	94.86	96.81	96.57	2,225,900
Jan 25, 2023	95.55	96.22	94.89	95.48	95.24	2,784,800
Jan 24, 2023	97.10	98.93	95.55	97.00	96.76	4,047,100
Jan 23, 2023	93.82	96.01	93.75	95.68	95.44	3,143,300
Jan 20, 2023	92.64	94.56	90.84	94.48	94.24	2,558,000
Jan 19, 2023	93.94	94.21	91.88	92.02	91.79	3,178,100
Jan 18, 2023	96.51	97.32	94.39	94.71	94.47	2,434,200
Jan 17, 2023	94.60	95.49	94.29	95.36	95.12	2,157,600
Jan 13, 2023	92.90	95.81	92.51	94.96	94.72	2,447,900
Jan 12, 2023	95.70	96.58	92.99	95.59	95.35	2,820,100
Jan 11, 2023	94.40	95.88	93.74	95.62	95.38	2,990,000
Jan 10, 2023	92.10	93.71	91.67	93.58	93.34	1,817,400
Jan 09, 2023	93.66	94.59	92.46	92.77	92.54	2,269,600
Jan 06, 2023	92.86	94.08	92.41	93.58	93.34	2,086,600
Jan 05, 2023	90.43	92.38	89.77	92.31	92.08	2,557,900
Jan 04, 2023	91.99	92.82	91.28	91.64	91.41	2,521,900
Jan 03, 2023	90.64	91.11	89.39	90.68	90.45	2,948,500
Dec 30, 2022	88.45	89.47	88.10	89.14	88.92	1,608,900
Dec 29, 2022	88.01	89.78	87.27	89.40	89.18	1,536,400
Dec 28, 2022	89.51	89.65	87.58	87.77	87.55	1,473,000
Dec 27, 2022	88.78	89.82	88.64	89.27	89.05	1,488,000
Dec 23, 2022	89.72	90.18	88.47	89.18	88.96	1,990,000
Dec 22, 2022	88.88	90.39	87.99	90.35	90.12	3,139,500
Dec 21, 2022	89.03	90.36	88.90	89.75	89.52	3,689,500
Dec 20, 2022	87.34	88.83	86.67	87.65	87.43	3,319,200
Dec 19, 2022	88.74	89.67	87.59	88.09	87.87	2,817,200
Dec 16, 2022	88.87	89.92	87.93	89.38	89.16	5,931,100
Dec 15, 2022	85.25	90.68	84.76	90.45	90.22	5,031,000
Dec 14, 2022	87.57	88.70	86.60	87.40	87.18	2,508,400
Dec 13, 2022	91.45	92.45	87.05	87.29	87.07	3,647,400
Dec 12, 2022	85.51	86.32	84.56	86.20	85.98	2,074,900
Dec 09, 2022	84.74	86.44	84.54	85.34	85.13	2,260,100
Dec 08, 2022	85.85	87.14	85.31	85.93	85.71	1,855,200
Dec 07, 2022	84.51	86.48	84.12	86.27	86.05	2,133,800
Dec 06, 2022	85.12	85.47	82.97	83.91	83.70	2,356,000
Dec 05, 2022	84.95	85.56	84.47	84.72	84.51	2,172,300
Dec 02, 2022	84.82	86.58	84.52	86.33	86.11	2,491,400
Dec 01, 2022	86.99	88.70	86.14	86.70	86.48	2,889,100
Dec 01, 2022	0.25 Dividend
Nov 30, 2022	83.86	86.09	82.88	86.00	85.53	5,417,200
Nov 29, 2022	82.84	84.27	82.69	84.22	83.76	2,293,000
Nov 28, 2022	83.35	84.22	82.83	83.31	82.86	2,212,600
Nov 25, 2022	83.55	84.18	83.47	83.89	83.44	953,100
Nov 23, 2022	82.70	84.79	82.04	84.50	84.04	2,285,600
Nov 22, 2022	81.44	82.83	81.30	82.66	82.21	2,060,500
Nov 21, 2022	81.33	81.78	80.33	80.63	80.19	1,351,400
Nov 18, 2022	82.87	83.22	80.20	81.39	80.95	1,467,100
Nov 17, 2022	80.98	81.67	79.74	81.59	81.15	2,297,200
Nov 16, 2022	83.59	84.10	82.40	83.12	82.67	1,813,300
Nov 15, 2022	83.30	84.48	81.90	84.17	83.71	2,773,000
Nov 14, 2022	84.17	84.49	81.47	81.49	81.05	2,401,100
Nov 11, 2022	83.87	85.79	83.30	84.92	84.46	3,646,800
Nov 10, 2022	81.60	85.22	80.44	83.92	83.47	6,633,900
Nov 09, 2022	74.00	78.62	72.91	75.44	75.03	6,835,500
Nov 08, 2022	75.28	75.89	72.04	73.26	72.86	4,551,900
Nov 07, 2022	75.48	75.72	73.41	75.13	74.72	2,538,900
Nov 04, 2022	75.08	76.67	73.28	75.18	74.77	3,109,400
Nov 03, 2022	73.54	74.83	72.38	73.63	73.23	3,004,000
Nov 02, 2022	77.25	78.92	74.81	75.17	74.76	3,662,200
Nov 01, 2022	78.50	78.95	76.38	77.37	76.95	2,289,700
Oct 31, 2022	76.90	77.38	75.71	76.88	76.46	2,550,500
Oct 28, 2022	75.50	78.06	75.25	77.98	77.56	1,930,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,002.87+51.30(+1.30%)

Dow 3032,560.60+316.02(+0.98%)

Nasdaq11,860.11+184.57(+1.58%)

Russell 20001,777.74+32.75(+1.88%)

Crude Oil69.50+1.86(+2.75%)

Gold1,944.10-38.70(-1.95%)

D.R. Horton, Inc. (DHI)

S&P 500
4,002.87
+51.30(+1.30%)

Dow 30
32,560.60
+316.02(+0.98%)

Nasdaq
11,860.11
+184.57(+1.58%)

Russell 2000
1,777.74
+32.75(+1.88%)

Crude Oil
69.50
+1.86(+2.75%)

Gold
1,944.10
-38.70(-1.95%)