D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
117.39
-4.09 (-3.37%)
At close: May 28, 2025, 4:00 PM
117.88
+0.49 (0.42%)
After-hours: May 28, 2025, 6:11 PM EDT
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 120.75 | 121.17 | 117.31 | 117.39 | 117.39 | -3.37% | 3,445,785 |
| May 27, 2025 | 119.95 | 121.48 | 119.12 | 121.48 | 121.48 | 2.39% | 2,683,539 |
| May 23, 2025 | 117.97 | 119.30 | 117.07 | 118.65 | 118.65 | -0.21% | 2,448,447 |
| May 22, 2025 | 118.73 | 119.38 | 117.47 | 118.90 | 118.90 | -0.57% | 3,228,767 |
| May 21, 2025 | 121.60 | 122.51 | 119.17 | 119.58 | 119.58 | -2.53% | 3,698,659 |
| May 20, 2025 | 124.49 | 125.43 | 122.31 | 122.68 | 122.68 | -1.80% | 1,973,676 |
| May 19, 2025 | 123.08 | 125.20 | 122.87 | 124.93 | 124.93 | -0.65% | 2,069,177 |
| May 16, 2025 | 123.38 | 125.78 | 122.87 | 125.75 | 125.75 | 1.91% | 2,415,581 |
| May 15, 2025 | 122.42 | 123.40 | 120.09 | 123.39 | 123.39 | 1.08% | 3,128,512 |
| May 14, 2025 | 125.90 | 126.09 | 121.63 | 122.07 | 122.07 | -3.40% | 4,039,425 |
| May 13, 2025 | 127.77 | 128.05 | 126.09 | 126.36 | 126.36 | 0.17% | 2,971,880 |
| May 12, 2025 | 126.35 | 128.36 | 124.20 | 126.14 | 126.14 | 3.37% | 3,379,642 |
| May 9, 2025 | 123.91 | 124.26 | 121.71 | 122.03 | 122.03 | -1.46% | 3,956,141 |
| May 8, 2025 | 123.80 | 125.32 | 123.24 | 123.84 | 123.84 | 0.87% | 3,471,611 |
| May 7, 2025 | 122.98 | 123.62 | 122.09 | 122.77 | 122.77 | 0.73% | 3,123,963 |
| May 6, 2025 | 124.47 | 125.37 | 121.75 | 121.88 | 121.88 | -3.02% | 2,947,949 |
| May 5, 2025 | 126.39 | 127.42 | 125.33 | 125.67 | 125.67 | -1.29% | 2,512,579 |
| May 2, 2025 | 126.04 | 128.07 | 125.97 | 127.31 | 127.31 | 1.40% | 2,469,177 |
| May 1, 2025 | 126.45 | 127.81 | 124.97 | 125.55 | 125.16 | -0.63% | 2,549,792 |
| Apr 30, 2025 | 123.61 | 126.62 | 122.29 | 126.34 | 125.94 | 1.27% | 2,748,765 |
| Apr 29, 2025 | 124.23 | 125.30 | 123.57 | 124.75 | 124.36 | -0.34% | 2,206,607 |
| Apr 28, 2025 | 124.58 | 125.92 | 123.85 | 125.17 | 124.78 | 0.49% | 1,934,392 |
| Apr 25, 2025 | 125.52 | 125.78 | 123.48 | 124.56 | 124.17 | -1.17% | 3,588,156 |
| Apr 24, 2025 | 126.03 | 126.49 | 123.81 | 126.04 | 125.65 | 1.00% | 3,310,584 |
| Apr 23, 2025 | 127.02 | 129.08 | 124.48 | 124.79 | 124.40 | -0.14% | 5,367,512 |
| Apr 22, 2025 | 121.68 | 125.29 | 121.04 | 124.96 | 124.57 | 3.48% | 4,427,832 |
| Apr 21, 2025 | 120.36 | 121.15 | 117.75 | 120.76 | 120.38 | -0.40% | 4,313,709 |
| Apr 17, 2025 | 121.42 | 123.00 | 117.54 | 121.25 | 120.87 | 3.16% | 6,395,744 |
| Apr 16, 2025 | 119.25 | 120.52 | 116.66 | 117.54 | 117.17 | -1.89% | 4,250,287 |
| Apr 15, 2025 | 120.53 | 122.37 | 118.86 | 119.81 | 119.44 | -1.00% | 3,102,188 |
| Apr 14, 2025 | 121.98 | 122.96 | 119.02 | 121.02 | 120.64 | 1.04% | 3,605,192 |
| Apr 11, 2025 | 117.14 | 120.00 | 114.50 | 119.78 | 119.41 | 1.62% | 3,642,555 |
| Apr 10, 2025 | 119.30 | 119.95 | 114.62 | 117.87 | 117.50 | -2.72% | 3,738,045 |
| Apr 9, 2025 | 113.57 | 123.80 | 110.44 | 121.16 | 120.78 | 5.26% | 5,913,231 |
| Apr 8, 2025 | 123.57 | 123.57 | 113.78 | 115.10 | 114.74 | -4.73% | 5,445,919 |
| Apr 7, 2025 | 125.45 | 129.02 | 120.19 | 120.81 | 120.43 | -5.52% | 5,985,937 |
| Apr 4, 2025 | 120.59 | 131.91 | 118.01 | 127.87 | 127.47 | 4.55% | 9,118,026 |
| Apr 3, 2025 | 124.92 | 125.56 | 121.10 | 122.31 | 121.93 | -4.42% | 4,161,386 |
| Apr 2, 2025 | 125.25 | 128.12 | 124.69 | 127.97 | 127.57 | 0.44% | 3,125,293 |
| Apr 1, 2025 | 128.12 | 128.27 | 125.55 | 127.41 | 127.01 | 0.22% | 2,112,811 |
| Mar 31, 2025 | 126.28 | 127.90 | 124.38 | 127.13 | 126.73 | 0.90% | 2,316,427 |
| Mar 28, 2025 | 131.15 | 131.15 | 125.42 | 125.99 | 125.60 | -3.14% | 2,048,545 |
| Mar 27, 2025 | 129.24 | 131.31 | 129.00 | 130.08 | 129.67 | 0.54% | 1,772,546 |
| Mar 26, 2025 | 129.34 | 131.45 | 128.29 | 129.38 | 128.98 | -0.10% | 2,664,364 |
| Mar 25, 2025 | 129.24 | 132.53 | 126.81 | 129.51 | 129.10 | -0.64% | 3,659,097 |
| Mar 24, 2025 | 129.00 | 130.82 | 128.34 | 130.35 | 129.94 | 1.17% | 2,650,168 |
| Mar 21, 2025 | 127.34 | 129.44 | 125.95 | 128.84 | 128.44 | -1.75% | 7,754,208 |
| Mar 20, 2025 | 130.20 | 133.97 | 129.78 | 131.13 | 130.72 | 0.58% | 4,261,632 |
| Mar 19, 2025 | 127.70 | 131.18 | 127.61 | 130.38 | 129.97 | 1.98% | 3,163,000 |
| Mar 18, 2025 | 127.38 | 128.86 | 126.90 | 127.85 | 127.45 | 0.62% | 1,733,234 |