Skip to main content
D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
143.70
-3.95 (-2.68%)
At close: Jan 21, 2025, 4:00 PM
144.00
+0.30 (0.21%)
After-hours: Jan 21, 2025, 7:23 PM EST

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025151.90154.22143.50143.70143.70-2.68%6,012,024
Jan 17, 2025148.80149.27146.94147.65147.650.72%3,861,325
Jan 16, 2025145.41146.67143.29146.60146.600.82%3,468,031
Jan 15, 2025149.00149.95145.12145.41145.411.57%4,397,826
Jan 14, 2025142.50143.55141.31143.16143.163.44%3,405,421
Jan 13, 2025136.84138.45136.23138.40138.401.38%3,526,161
Jan 10, 2025139.00139.79136.28136.52136.52-2.42%3,523,432
Jan 8, 2025136.92140.47136.39139.90139.901.49%3,067,796
Jan 7, 2025139.19141.19137.42137.84137.84-1.09%2,923,005
Jan 6, 2025140.78142.11139.15139.36139.36-0.38%3,472,175
Jan 3, 2025139.17140.42138.22139.89139.891.63%2,208,193
Jan 2, 2025141.36141.72137.07137.64137.64-1.56%2,290,139
Dec 31, 2024140.56141.26139.36139.82139.820.19%1,866,115
Dec 30, 2024139.62140.48137.82139.56139.56-0.51%2,290,560
Dec 27, 2024140.58142.09139.69140.28140.28-0.84%1,624,594
Dec 26, 2024140.00142.35139.89141.47141.470.30%1,677,726
Dec 24, 2024139.29141.26139.10141.05141.050.69%1,162,235
Dec 23, 2024139.26140.19137.82140.09140.090.34%2,410,143
Dec 20, 2024137.93140.77137.30139.61139.611.73%7,848,295
Dec 19, 2024135.40140.73135.00137.24137.24-3.20%5,216,735
Dec 18, 2024147.14148.10141.63141.77141.77-3.37%3,926,948
Dec 17, 2024147.88149.37146.31146.71146.71-0.61%3,904,703
Dec 16, 2024150.51152.15147.20147.61147.61-1.51%4,144,417
Dec 13, 2024148.87150.40147.78149.87149.87-0.89%4,895,541
Dec 12, 2024151.78153.00150.83151.21151.21-1.61%2,416,512
Dec 11, 2024156.69157.33153.43153.68153.68-2.11%3,565,393
Dec 10, 2024156.13158.61155.64157.00157.00-2.46%2,689,845
Dec 9, 2024159.94160.98157.72160.96160.961.55%2,950,611
Dec 6, 2024161.94163.13157.83158.51158.51-0.73%2,265,463
Dec 5, 2024161.91162.06159.47159.68159.68-1.04%2,145,993
Dec 4, 2024164.01164.75160.82161.35161.35-3.34%2,267,652
Dec 3, 2024168.65169.37166.09166.93166.93-0.28%1,888,459
Dec 2, 2024168.14169.29165.92167.40167.40-0.82%1,661,888
Nov 29, 2024171.15171.97168.45168.78168.78-0.38%1,148,800
Nov 27, 2024170.85171.74169.07169.43169.430.43%1,865,395
Nov 26, 2024171.00171.40167.28168.71168.71-2.45%1,826,390
Nov 25, 2024167.20175.92167.20172.94172.945.75%4,728,584
Nov 22, 2024162.60164.02161.50163.53163.531.03%2,667,617
Nov 21, 2024163.77164.33161.76161.86161.86-0.77%2,255,094
Nov 20, 2024162.33163.49161.66163.12163.120.51%1,528,148
Nov 19, 2024161.30162.45158.63162.30162.300.53%2,262,729
Nov 18, 2024160.12163.02160.09161.45161.45-0.10%1,958,484
Nov 15, 2024161.75163.38161.00161.61161.61-1.30%2,507,253
Nov 14, 2024161.13165.69160.82163.74163.741.62%2,303,663
Nov 13, 2024164.61165.41160.92161.13161.13-0.43%2,924,438
Nov 12, 2024165.27165.95161.71161.83161.83-3.36%3,036,078
Nov 11, 2024169.50170.50166.67167.46167.05-0.79%1,767,577
Nov 8, 2024168.02169.45167.12168.79168.370.40%2,652,161
Nov 7, 2024166.25169.30166.06168.11167.700.84%2,380,648
Nov 6, 2024163.52167.09159.76166.71166.30-3.79%6,636,062
Nov 5, 2024168.25173.48167.52173.27172.841.48%3,225,725
Nov 4, 2024169.31175.60169.07170.74170.321.85%3,411,614
Nov 1, 2024171.43174.39166.62167.64167.23-0.80%4,348,419
Oct 31, 2024167.94170.41167.32169.00168.58-0.17%3,088,550
Oct 30, 2024166.30171.77166.28169.29168.871.18%4,408,830
Oct 29, 2024153.19167.73152.99167.32166.91-7.24%10,496,531
Oct 28, 2024181.31182.73178.59180.38179.940.64%2,432,529
Oct 25, 2024183.06183.19179.02179.24178.80-1.89%1,962,962
Oct 24, 2024182.49184.33182.10182.70182.251.34%1,627,213
Oct 23, 2024179.53181.32178.73180.29179.85-0.06%2,308,357
Oct 22, 2024182.80183.33179.60180.39179.95-3.16%3,246,336
Oct 21, 2024193.20193.37185.95186.27185.81-4.26%1,853,300
Oct 18, 2024191.99195.50191.01194.56194.081.89%2,234,817
Oct 17, 2024192.00192.62189.26190.95190.48-0.77%2,094,200
Oct 16, 2024190.91192.55190.52192.43191.961.60%1,447,091
Oct 15, 2024189.00192.19188.00189.40188.931.22%2,360,711
Oct 14, 2024183.22187.42182.82187.11186.652.35%1,752,108
Oct 11, 2024183.67184.93182.73182.82182.37-0.31%1,554,878
Oct 10, 2024183.00185.22182.44183.39182.94-1.01%1,535,958
Oct 9, 2024185.25185.84183.85185.26184.80-0.12%1,394,995
Oct 8, 2024185.56187.38184.25185.48185.020.17%1,174,211
Oct 7, 2024184.00185.47181.62185.16184.700.28%1,935,804
Oct 4, 2024190.28191.13181.87184.64184.19-2.93%2,542,256
Oct 3, 2024189.50191.24187.64190.21189.74-0.18%1,902,816
Oct 2, 2024190.57191.80188.54190.56190.09-1.12%2,002,723
Oct 1, 2024192.00193.25189.69192.72192.251.02%1,695,894
Sep 30, 2024189.25191.03187.93190.77190.300.22%1,828,934
Sep 27, 2024189.73193.11189.03190.35189.881.24%1,550,687
Sep 26, 2024188.37188.48186.66188.01187.550.45%2,066,300
Sep 25, 2024190.28190.78186.65187.17186.71-2.70%2,560,249
Sep 24, 2024194.31194.39190.87192.37191.90-0.56%1,542,815
Sep 23, 2024193.01194.63191.05193.46192.980.82%1,941,887
Sep 20, 2024192.47194.36191.04191.89191.42-2.62%5,340,014
Sep 19, 2024198.57199.85194.04197.06196.571.48%2,203,370
Sep 18, 2024195.50197.55192.67194.19193.71-0.59%2,753,873
Sep 17, 2024195.72195.95192.79195.35194.870.39%1,537,643
Sep 16, 2024196.46196.72191.99194.60194.12-0.10%1,923,096
Sep 13, 2024191.60195.00191.00194.80194.323.17%2,563,306
Sep 12, 2024185.95189.39185.51188.81188.341.97%1,206,667
Sep 11, 2024185.25186.33181.27185.16184.70-1.26%1,905,843
Sep 10, 2024188.94189.68186.06187.53187.070.01%1,706,265
Sep 9, 2024186.50189.64185.82187.52187.060.74%1,901,883
Sep 6, 2024184.38189.18184.38186.14185.681.32%2,657,378
Sep 5, 2024184.50185.55182.54183.72183.27-0.26%1,368,318
Sep 4, 2024183.31184.35181.63184.19183.74-0.16%1,522,337
Sep 3, 2024188.81190.36182.57184.49184.04-2.26%1,923,259
Aug 30, 2024188.00189.28184.67188.76188.301.02%1,659,619
Aug 29, 2024187.74189.09185.45186.85186.39-0.38%956,304
Aug 28, 2024186.54189.48186.18187.57187.110.02%1,329,229
Aug 27, 2024187.49188.55186.16187.54187.08-0.80%1,458,165