D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
188.01
+0.84 (0.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 188.37 | 188.48 | 186.66 | 188.01 | 188.01 | 0.45% | 1,955,547 |
| Sep 25, 2024 | 190.28 | 190.78 | 186.65 | 187.17 | 187.17 | -2.70% | 2,560,249 |
| Sep 24, 2024 | 194.31 | 194.39 | 190.87 | 192.37 | 192.37 | -0.56% | 1,542,815 |
| Sep 23, 2024 | 193.01 | 194.63 | 191.05 | 193.46 | 193.46 | 0.82% | 1,941,887 |
| Sep 20, 2024 | 192.47 | 194.36 | 191.04 | 191.89 | 191.89 | -2.62% | 5,340,014 |
| Sep 19, 2024 | 198.57 | 199.85 | 194.04 | 197.06 | 197.06 | 1.48% | 2,203,370 |
| Sep 18, 2024 | 195.50 | 197.55 | 192.67 | 194.19 | 194.19 | -0.59% | 2,753,873 |
| Sep 17, 2024 | 195.72 | 195.95 | 192.79 | 195.35 | 195.35 | 0.39% | 1,537,643 |
| Sep 16, 2024 | 196.46 | 196.72 | 191.99 | 194.60 | 194.60 | -0.10% | 1,923,096 |
| Sep 13, 2024 | 191.60 | 195.00 | 191.00 | 194.80 | 194.80 | 3.17% | 2,563,306 |
| Sep 12, 2024 | 185.95 | 189.39 | 185.51 | 188.81 | 188.81 | 1.97% | 1,206,667 |
| Sep 11, 2024 | 185.25 | 186.33 | 181.27 | 185.16 | 185.16 | -1.26% | 1,905,843 |
| Sep 10, 2024 | 188.94 | 189.68 | 186.06 | 187.53 | 187.53 | 0.01% | 1,706,265 |
| Sep 9, 2024 | 186.50 | 189.64 | 185.82 | 187.52 | 187.52 | 0.74% | 1,901,883 |
| Sep 6, 2024 | 184.38 | 189.18 | 184.38 | 186.14 | 186.14 | 1.32% | 2,657,378 |
| Sep 5, 2024 | 184.50 | 185.55 | 182.54 | 183.72 | 183.72 | -0.26% | 1,368,318 |
| Sep 4, 2024 | 183.31 | 184.35 | 181.63 | 184.19 | 184.19 | -0.16% | 1,522,337 |
| Sep 3, 2024 | 188.81 | 190.36 | 182.57 | 184.49 | 184.49 | -2.26% | 1,923,259 |
| Aug 30, 2024 | 188.00 | 189.28 | 184.67 | 188.76 | 188.76 | 1.02% | 1,659,619 |
| Aug 29, 2024 | 187.74 | 189.09 | 185.45 | 186.85 | 186.85 | -0.38% | 956,304 |
| Aug 28, 2024 | 186.54 | 189.48 | 186.18 | 187.57 | 187.57 | 0.02% | 1,329,229 |
| Aug 27, 2024 | 187.49 | 188.55 | 186.16 | 187.54 | 187.54 | -0.80% | 1,458,165 |
| Aug 26, 2024 | 193.33 | 193.63 | 188.67 | 189.06 | 189.06 | -1.42% | 2,553,704 |
| Aug 23, 2024 | 187.56 | 192.41 | 186.84 | 191.79 | 191.79 | 3.26% | 3,421,777 |
| Aug 22, 2024 | 186.14 | 187.86 | 183.91 | 185.74 | 185.74 | -0.39% | 2,212,289 |
| Aug 21, 2024 | 181.93 | 187.12 | 181.93 | 186.46 | 186.46 | 3.81% | 2,722,150 |
| Aug 20, 2024 | 182.63 | 183.97 | 179.00 | 179.61 | 179.61 | -1.01% | 1,483,899 |
| Aug 19, 2024 | 179.63 | 181.47 | 178.13 | 181.45 | 181.45 | 1.93% | 2,088,412 |
| Aug 16, 2024 | 175.10 | 178.69 | 175.10 | 178.02 | 178.02 | 1.56% | 2,000,258 |
| Aug 15, 2024 | 175.59 | 176.94 | 172.71 | 175.29 | 175.29 | 0.62% | 1,706,372 |
| Aug 14, 2024 | 176.52 | 176.85 | 174.00 | 174.21 | 174.21 | -0.47% | 1,522,007 |
| Aug 13, 2024 | 173.89 | 176.95 | 173.28 | 175.04 | 175.04 | 1.73% | 1,803,752 |
| Aug 12, 2024 | 172.44 | 173.89 | 170.47 | 172.07 | 172.07 | -0.52% | 2,069,739 |
| Aug 9, 2024 | 173.37 | 175.62 | 172.76 | 172.97 | 172.97 | 0.14% | 2,833,885 |
| Aug 8, 2024 | 170.85 | 173.65 | 169.00 | 172.73 | 172.73 | 2.21% | 2,270,132 |
| Aug 7, 2024 | 175.87 | 177.40 | 168.62 | 169.00 | 169.00 | -2.67% | 3,204,040 |
| Aug 6, 2024 | 173.54 | 177.71 | 170.93 | 173.64 | 173.64 | -0.05% | 2,250,925 |
| Aug 5, 2024 | 167.93 | 175.45 | 167.02 | 173.73 | 173.73 | -2.19% | 2,919,386 |
| Aug 2, 2024 | 174.73 | 180.93 | 173.72 | 177.62 | 177.62 | -0.80% | 3,179,679 |
| Aug 1, 2024 | 181.42 | 183.21 | 177.29 | 179.05 | 179.05 | -0.49% | 2,815,433 |
| Jul 31, 2024 | 181.36 | 185.43 | 177.89 | 179.93 | 179.63 | -0.28% | 3,137,349 |
| Jul 30, 2024 | 179.73 | 181.37 | 177.24 | 180.44 | 180.14 | 0.97% | 2,011,307 |
| Jul 29, 2024 | 177.90 | 179.80 | 176.20 | 178.71 | 178.41 | 1.00% | 1,527,682 |
| Jul 26, 2024 | 177.56 | 180.15 | 175.56 | 176.94 | 176.64 | 2.46% | 3,353,877 |
| Jul 25, 2024 | 172.28 | 176.59 | 170.33 | 172.70 | 172.41 | 0.95% | 2,838,507 |
| Jul 24, 2024 | 175.78 | 176.95 | 170.95 | 171.07 | 170.78 | -3.11% | 3,280,357 |
| Jul 23, 2024 | 176.80 | 178.71 | 174.82 | 176.56 | 176.27 | -0.34% | 3,051,110 |
| Jul 22, 2024 | 174.54 | 178.01 | 172.03 | 177.16 | 176.86 | 1.91% | 3,653,743 |
| Jul 19, 2024 | 173.75 | 177.06 | 171.13 | 173.84 | 173.55 | 0.24% | 4,125,242 |
| Jul 18, 2024 | 167.23 | 177.47 | 165.57 | 173.42 | 173.13 | 10.10% | 9,608,565 |
| Jul 17, 2024 | 160.41 | 162.22 | 157.09 | 157.51 | 157.25 | -2.93% | 4,137,447 |
| Jul 16, 2024 | 154.90 | 162.64 | 154.38 | 162.26 | 161.99 | 6.64% | 3,237,715 |
| Jul 15, 2024 | 153.97 | 154.78 | 151.67 | 152.16 | 151.91 | -1.03% | 2,547,520 |
| Jul 12, 2024 | 150.90 | 155.35 | 150.86 | 153.74 | 153.48 | 2.68% | 4,023,976 |
| Jul 11, 2024 | 144.04 | 150.57 | 143.72 | 149.73 | 149.48 | 7.26% | 4,569,541 |
| Jul 10, 2024 | 136.97 | 140.32 | 136.75 | 139.59 | 139.36 | 2.64% | 2,926,449 |
| Jul 9, 2024 | 136.00 | 137.69 | 135.30 | 136.00 | 135.77 | -0.13% | 1,721,816 |
| Jul 8, 2024 | 136.62 | 137.79 | 135.04 | 136.18 | 135.95 | 0.46% | 1,666,126 |
| Jul 5, 2024 | 136.27 | 136.81 | 134.68 | 135.56 | 135.33 | -0.35% | 1,657,154 |
| Jul 3, 2024 | 134.44 | 137.77 | 134.43 | 136.03 | 135.80 | 0.61% | 1,616,763 |
| Jul 2, 2024 | 134.00 | 135.61 | 133.02 | 135.21 | 134.98 | -1.32% | 3,632,754 |
| Jul 1, 2024 | 141.53 | 141.76 | 136.94 | 137.02 | 136.79 | -2.77% | 2,477,978 |
| Jun 28, 2024 | 141.71 | 142.43 | 139.75 | 140.93 | 140.69 | -0.19% | 2,792,073 |
| Jun 27, 2024 | 140.41 | 141.43 | 138.99 | 141.20 | 140.96 | 0.63% | 1,405,749 |
| Jun 26, 2024 | 139.61 | 140.87 | 139.57 | 140.32 | 140.09 | -0.09% | 1,630,885 |
| Jun 25, 2024 | 143.84 | 144.00 | 139.17 | 140.44 | 140.21 | -2.51% | 1,931,540 |
| Jun 24, 2024 | 142.09 | 145.34 | 141.81 | 144.05 | 143.81 | 1.17% | 1,907,520 |
| Jun 21, 2024 | 141.42 | 142.78 | 139.36 | 142.39 | 142.15 | 0.88% | 3,460,056 |
| Jun 20, 2024 | 139.73 | 141.95 | 139.36 | 141.15 | 140.91 | 1.26% | 2,821,114 |
| Jun 18, 2024 | 141.66 | 142.06 | 138.33 | 139.40 | 139.17 | -2.69% | 2,705,797 |
| Jun 17, 2024 | 142.15 | 143.65 | 140.78 | 143.26 | 143.02 | 0.34% | 2,394,065 |
| Jun 14, 2024 | 141.40 | 143.10 | 139.77 | 142.78 | 142.54 | -0.47% | 1,843,350 |
| Jun 13, 2024 | 143.03 | 144.09 | 141.24 | 143.46 | 143.22 | -0.19% | 1,712,213 |
| Jun 12, 2024 | 144.98 | 149.88 | 142.99 | 143.73 | 143.49 | 2.99% | 3,222,823 |
| Jun 11, 2024 | 141.35 | 141.35 | 139.29 | 139.56 | 139.33 | -1.87% | 1,813,125 |
| Jun 10, 2024 | 139.08 | 142.44 | 138.76 | 142.22 | 141.98 | 1.43% | 1,602,758 |
| Jun 7, 2024 | 139.00 | 141.69 | 138.08 | 140.22 | 139.99 | -2.42% | 2,866,258 |
| Jun 6, 2024 | 145.79 | 146.56 | 143.43 | 143.70 | 143.46 | -1.64% | 1,570,591 |
| Jun 5, 2024 | 145.00 | 146.16 | 142.97 | 146.09 | 145.85 | 1.54% | 1,557,903 |
| Jun 4, 2024 | 145.99 | 146.57 | 142.71 | 143.87 | 143.63 | -2.08% | 2,448,515 |
| Jun 3, 2024 | 147.80 | 148.06 | 146.25 | 146.93 | 146.68 | -0.59% | 1,911,855 |
| May 31, 2024 | 146.52 | 148.08 | 145.09 | 147.80 | 147.55 | 1.59% | 4,213,675 |
| May 30, 2024 | 142.65 | 145.76 | 142.44 | 145.49 | 145.25 | 2.91% | 1,809,355 |
| May 29, 2024 | 140.95 | 141.97 | 140.42 | 141.38 | 141.14 | -1.03% | 1,850,407 |
| May 28, 2024 | 144.82 | 145.47 | 141.82 | 142.85 | 142.61 | -1.22% | 1,341,075 |
| May 24, 2024 | 143.97 | 144.88 | 143.38 | 144.62 | 144.38 | 1.26% | 1,102,436 |
| May 23, 2024 | 145.12 | 145.34 | 142.29 | 142.82 | 142.58 | -1.22% | 1,906,847 |
| May 22, 2024 | 148.50 | 149.25 | 144.08 | 144.59 | 144.35 | -3.21% | 3,094,421 |
| May 21, 2024 | 149.83 | 149.95 | 148.38 | 149.38 | 149.13 | -0.27% | 1,622,311 |
| May 20, 2024 | 151.56 | 151.93 | 149.42 | 149.79 | 149.54 | -1.13% | 1,390,978 |
| May 17, 2024 | 152.31 | 152.31 | 150.59 | 151.50 | 151.25 | 0.35% | 1,490,584 |
| May 16, 2024 | 156.58 | 157.07 | 150.65 | 150.97 | 150.72 | -4.19% | 2,482,321 |
| May 15, 2024 | 151.78 | 157.73 | 151.30 | 157.58 | 157.32 | 6.47% | 4,304,974 |
| May 14, 2024 | 147.74 | 148.38 | 146.41 | 148.00 | 147.75 | 0.78% | 1,914,058 |
| May 13, 2024 | 150.87 | 150.87 | 146.72 | 146.86 | 146.61 | -2.07% | 2,845,332 |
| May 10, 2024 | 149.53 | 150.51 | 149.01 | 149.97 | 149.72 | 0.31% | 2,085,630 |
| May 9, 2024 | 148.44 | 150.03 | 148.05 | 149.50 | 149.25 | 1.19% | 4,055,035 |
| May 8, 2024 | 149.99 | 151.01 | 147.71 | 147.74 | 147.49 | -2.42% | 2,849,995 |
| May 7, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 151.15 | 0.09% | 2,544,971 |
| May 6, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 151.01 | 1.87% | 1,548,215 |