D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 123.10
+0.75 (0.61%)
At close: Apr 16, 2026
BIT:1DHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.61% | - |
| Apr 15, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -1.29% | - |
| Apr 14, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 2.57% | - |
| Apr 13, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.37% | - |
| Apr 10, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.31% | - |
| Apr 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.13% | - |
| Apr 8, 2026 | 121.90 | 122.60 | 121.90 | 123.40 | 123.40 | 3.96% | 60 |
| Apr 7, 2026 | 121.30 | 121.30 | 121.30 | 118.70 | 118.70 | -1.46% | 10 |
| Apr 2, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 0.89% | - |
| Apr 1, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 2.59% | - |
| Mar 31, 2026 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | -1.27% | - |
| Mar 30, 2026 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | -0.24% | - |
| Mar 27, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | -0.56% | - |
| Mar 26, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | 1.45% | - |
| Mar 25, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | -2.30% | - |
| Mar 24, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0.84% | - |
| Mar 23, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 3.03% | - |
| Mar 20, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -2.68% | - |
| Mar 19, 2026 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -2.18% | - |
| Mar 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.83% | - |
| Mar 17, 2026 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | 0.82% | - |
| Mar 16, 2026 | 122.40 | 122.40 | 122.40 | 122.46 | 122.46 | -1.26% | 40 |
| Mar 13, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 1.87% | - |
| Mar 12, 2026 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | -1.44% | - |
| Mar 11, 2026 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -1.56% | - |
| Mar 10, 2026 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 1.67% | - |
| Mar 9, 2026 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -1.58% | - |
| Mar 6, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -3.98% | - |
| Mar 5, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -3.12% | - |
| Mar 4, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.18% | - |
| Mar 3, 2026 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 2.14% | - |
| Mar 2, 2026 | 132.78 | 132.78 | 132.78 | 131.74 | 131.74 | -3.87% | 8 |
| Feb 27, 2026 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 3.05% | - |
| Feb 26, 2026 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 3.66% | - |
| Feb 25, 2026 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | -5.52% | - |
| Feb 24, 2026 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | -1.22% | - |
| Feb 23, 2026 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | -1.35% | - |
| Feb 20, 2026 | 139.46 | 139.46 | 139.46 | 139.34 | 139.34 | -0.44% | 4 |
| Feb 19, 2026 | 141.86 | 141.86 | 141.86 | 139.96 | 139.96 | -1.48% | 26 |
| Feb 18, 2026 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | 1.63% | - |
| Feb 17, 2026 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | -2.40% | - |
| Feb 16, 2026 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | -1.20% | - |
| Feb 13, 2026 | 141.18 | 141.18 | 141.18 | 144.96 | 144.96 | 3.74% | 4 |
| Feb 12, 2026 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 3.34% | - |
| Feb 11, 2026 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 1.27% | - |
| Feb 10, 2026 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | 3.09% | - |
| Feb 9, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | -4.43% | - |
| Feb 6, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | 0.89% | - |
| Feb 5, 2026 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | 2.13% | - |
| Feb 4, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - | - |