Skip to main content
logo
D.R. Horton, Inc. (BMV:DHI)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,526.83
0.00 (0.00%)
At close: Aug 6, 2026

BMV:DHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,526.832,526.832,526.832,526.832,526.83-8.06%6,742
Jun 23, 20262,756.002,756.002,756.002,756.002,748.25-3.17%28
Apr 23, 20262,854.002,854.002,854.002,854.002,838.240.04%478
Feb 12, 20262,853.002,853.002,853.002,853.002,837.247.69%78
Feb 3, 20262,657.002,657.002,657.002,657.002,634.582.00%100
Dec 26, 20252,610.002,610.002,605.002,605.002,583.02-1.14%191
Dec 22, 20252,635.002,635.002,635.002,635.002,612.76-0.82%478
Nov 11, 20252,665.002,665.002,665.002,665.002,634.35-8.92%25
Oct 27, 20252,926.002,926.002,926.002,926.002,892.345.56%25
Oct 21, 20252,891.002,891.002,772.002,772.002,740.12-4.08%52
Oct 15, 20252,890.002,890.002,890.002,890.002,856.76-8.85%18
Sep 15, 20253,170.503,170.503,170.503,170.503,134.03-5.36%32
Sep 11, 20253,350.223,350.223,350.223,350.223,311.6917.86%30
Aug 5, 20252,850.002,850.002,850.002,850.002,809.872.52%5
Jul 29, 20252,780.002,780.002,780.002,780.002,740.85-0.07%5
Jul 23, 20252,781.902,781.902,781.902,781.902,742.7217.23%10,454
Jun 11, 20252,373.002,373.002,373.002,373.002,339.582.20%10
Jun 6, 20252,322.002,322.002,322.002,322.002,289.30-11.11%150
Mar 25, 20252,620.002,620.002,620.002,620.002,575.37-1.13%25
Mar 20, 20252,610.002,655.002,610.002,650.002,604.86-7.44%47
Feb 4, 20252,850.002,871.152,850.002,871.152,814.18-19.10%3,775
Nov 25, 20243,549.003,549.003,549.003,549.003,478.594.30%54
Nov 8, 20243,410.883,410.883,410.883,410.883,335.19-7.87%1,507
Oct 28, 20243,702.293,702.293,702.293,702.293,620.140.06%8
Oct 21, 20243,700.003,700.003,700.003,700.003,617.904.23%102
Oct 7, 20243,550.003,550.003,550.003,550.003,471.22-5.43%54
Sep 6, 20243,753.803,753.803,753.803,753.803,670.5014.23%57
Aug 14, 20243,286.303,286.303,286.303,286.303,213.38-1.61%110
Aug 8, 20243,340.113,340.113,340.113,340.113,265.990.17%10
Jul 29, 20243,333.663,340.303,333.663,340.113,260.537.40%1,853
Jul 22, 20243,110.003,110.003,110.003,110.003,035.9020.31%5
Jun 24, 20242,585.002,585.002,585.002,585.002,523.410.43%49
Apr 2, 20242,579.052,579.302,579.052,579.052,512.610.81%1,591
Mar 11, 20242,558.452,558.452,558.452,558.452,492.54-2.07%187
Mar 4, 20242,618.892,618.892,612.632,612.632,545.334.51%577
Feb 29, 20242,500.002,500.002,500.002,500.002,435.600.65%616
Feb 7, 20242,485.572,485.572,483.872,483.872,419.893.04%1,149
Feb 6, 20242,410.542,410.542,410.542,410.542,348.440.44%200
Jan 24, 20242,405.002,405.002,405.002,405.002,338.0421.27%5
Oct 18, 20231,988.351,988.351,988.351,988.351,927.976.41%5
Sep 14, 20231,868.531,868.531,868.531,868.531,811.79-9.38%8
Sep 11, 20232,062.002,062.002,062.002,062.001,999.383.62%30
Sep 5, 20231,995.001,995.001,990.001,990.001,929.575.18%190
Aug 25, 20231,892.001,892.001,892.001,892.001,834.54-4.83%13
Aug 21, 20231,974.001,988.001,974.001,988.001,927.63-7.53%200
Aug 10, 20232,150.002,150.002,150.002,150.002,084.71-0.12%18
Aug 1, 20232,157.002,157.002,157.002,157.002,087.300.23%627
Jul 20, 20232,152.002,152.002,152.002,152.002,082.46-18
Jul 17, 20232,161.492,161.492,152.002,152.002,082.4626.92%2,419