D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 132.12
-3.24 (-2.39%)
At close: Jan 20, 2026
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | 1.59% | - |
| Jan 20, 2026 | 132.34 | 132.34 | 128.82 | 132.12 | 132.12 | -2.39% | 146 |
| Jan 19, 2026 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | -1.18% | - |
| Jan 16, 2026 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | 0.06% | - |
| Jan 15, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.19% | - |
| Jan 14, 2026 | 136.74 | 136.74 | 136.74 | 137.16 | 137.16 | -0.49% | 15 |
| Jan 13, 2026 | 136.74 | 137.36 | 136.74 | 137.84 | 137.84 | 0.80% | 106 |
| Jan 12, 2026 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 4.43% | - |
| Jan 9, 2026 | 127.02 | 132.34 | 127.02 | 130.94 | 130.94 | 6.23% | 48 |
| Jan 8, 2026 | 119.60 | 122.90 | 119.20 | 123.26 | 123.26 | 0.47% | 13 |
| Jan 7, 2026 | 123.10 | 123.10 | 123.10 | 122.68 | 122.68 | 1.49% | 41 |
| Jan 6, 2026 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | -3.17% | - |
| Jan 5, 2026 | 125.38 | 125.46 | 125.38 | 124.84 | 124.84 | 0.61% | 12 |
| Jan 2, 2026 | 124.26 | 124.26 | 124.26 | 124.08 | 124.08 | 0.55% | 1 |
| Dec 30, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.05% | - |
| Dec 29, 2025 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | 0.42% | - |
| Dec 23, 2025 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | -1.32% | - |
| Dec 22, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -0.92% | - |
| Dec 19, 2025 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | -1.89% | - |
| Dec 18, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | -0.53% | - |
| Dec 17, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -2.10% | - |
| Dec 16, 2025 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | -0.92% | - |
| Dec 15, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.94% | - |
| Dec 12, 2025 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | 0.56% | - |
| Dec 11, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 2.07% | - |
| Dec 10, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | 1.26% | - |
| Dec 9, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -2.97% | - |
| Dec 8, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -4.32% | - |
| Dec 5, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 0.38% | - |
| Dec 4, 2025 | 138.66 | 138.66 | 138.66 | 138.32 | 138.32 | -3.52% | 10 |
| Dec 3, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 5.33% | - |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 136.10 | 136.10 | -0.50% | 1 |
| Dec 1, 2025 | 134.04 | 136.50 | 133.86 | 136.78 | 136.78 | -1.53% | 133 |
| Nov 28, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 3.27% | - |
| Nov 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.37% | - |
| Nov 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.56% | - |
| Nov 25, 2025 | 131.04 | 131.04 | 131.04 | 131.94 | 131.94 | 6.82% | 1 |
| Nov 24, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -2.49% | - |
| Nov 21, 2025 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | 5.34% | - |
| Nov 20, 2025 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 1.42% | - |
| Nov 19, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -1.02% | - |
| Nov 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.43% | - |
| Nov 17, 2025 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -1.99% | - |
| Nov 14, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -1.54% | - |
| Nov 13, 2025 | 122.50 | 122.50 | 122.50 | 124.68 | 124.68 | -1.61% | 72 |
| Nov 12, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 0.16% | - |
| Nov 11, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | 1.54% | - |
| Nov 10, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.24% | - |
| Nov 7, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.46% | - |
| Nov 6, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -1.13% | - |