D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
117.54
-2.27 (-1.89%)
At close: Apr 16, 2025, 4:00 PM
113.91
-3.63 (-3.09%)
Pre-market: Apr 17, 2025, 8:22 AM EDT
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 119.25 | 120.52 | 116.66 | 117.54 | 117.54 | -1.89% | 4,247,408 |
| Apr 15, 2025 | 120.53 | 122.37 | 118.86 | 119.81 | 119.81 | -1.00% | 3,102,188 |
| Apr 14, 2025 | 121.98 | 122.96 | 119.02 | 121.02 | 121.02 | 1.04% | 3,605,192 |
| Apr 11, 2025 | 117.14 | 120.00 | 114.50 | 119.78 | 119.78 | 1.62% | 3,642,555 |
| Apr 10, 2025 | 119.30 | 119.95 | 114.62 | 117.87 | 117.87 | -2.72% | 3,738,045 |
| Apr 9, 2025 | 113.57 | 123.80 | 110.44 | 121.16 | 121.16 | 5.26% | 5,913,231 |
| Apr 8, 2025 | 123.57 | 123.57 | 113.78 | 115.10 | 115.10 | -4.73% | 5,445,919 |
| Apr 7, 2025 | 125.45 | 129.02 | 120.19 | 120.81 | 120.81 | -5.52% | 5,985,937 |
| Apr 4, 2025 | 120.59 | 131.91 | 118.01 | 127.87 | 127.87 | 4.55% | 9,118,026 |
| Apr 3, 2025 | 124.92 | 125.56 | 121.10 | 122.31 | 122.31 | -4.42% | 4,161,386 |
| Apr 2, 2025 | 125.25 | 128.12 | 124.69 | 127.97 | 127.97 | 0.44% | 3,125,293 |
| Apr 1, 2025 | 128.12 | 128.27 | 125.55 | 127.41 | 127.41 | 0.22% | 2,112,811 |
| Mar 31, 2025 | 126.28 | 127.90 | 124.38 | 127.13 | 127.13 | 0.90% | 2,316,427 |
| Mar 28, 2025 | 131.15 | 131.15 | 125.42 | 125.99 | 125.99 | -3.14% | 2,048,545 |
| Mar 27, 2025 | 129.24 | 131.31 | 129.00 | 130.08 | 130.08 | 0.54% | 1,772,546 |
| Mar 26, 2025 | 129.34 | 131.45 | 128.29 | 129.38 | 129.38 | -0.10% | 2,664,364 |
| Mar 25, 2025 | 129.24 | 132.53 | 126.81 | 129.51 | 129.51 | -0.64% | 3,659,097 |
| Mar 24, 2025 | 129.00 | 130.82 | 128.34 | 130.35 | 130.35 | 1.17% | 2,650,168 |
| Mar 21, 2025 | 127.34 | 129.44 | 125.95 | 128.84 | 128.84 | -1.75% | 7,754,208 |
| Mar 20, 2025 | 130.20 | 133.97 | 129.78 | 131.13 | 131.13 | 0.58% | 4,261,632 |
| Mar 19, 2025 | 127.70 | 131.18 | 127.61 | 130.38 | 130.38 | 1.98% | 3,163,000 |
| Mar 18, 2025 | 127.38 | 128.86 | 126.90 | 127.85 | 127.85 | 0.62% | 1,733,234 |
| Mar 17, 2025 | 127.04 | 127.70 | 126.28 | 127.06 | 127.06 | 0.22% | 2,334,636 |
| Mar 14, 2025 | 126.50 | 127.34 | 125.21 | 126.78 | 126.78 | 1.19% | 2,668,961 |
| Mar 13, 2025 | 128.86 | 129.21 | 124.86 | 125.29 | 125.29 | -2.63% | 3,397,652 |
| Mar 12, 2025 | 132.52 | 132.76 | 128.45 | 128.67 | 128.67 | -2.91% | 2,958,196 |
| Mar 11, 2025 | 133.50 | 134.84 | 131.55 | 132.53 | 132.53 | -1.06% | 4,203,272 |
| Mar 10, 2025 | 133.72 | 138.13 | 132.68 | 133.95 | 133.95 | 0.40% | 4,681,250 |
| Mar 7, 2025 | 133.97 | 135.09 | 131.63 | 133.42 | 133.42 | -0.40% | 4,496,740 |
| Mar 6, 2025 | 131.22 | 135.05 | 129.30 | 133.96 | 133.96 | 3.55% | 5,837,707 |
| Mar 5, 2025 | 126.50 | 129.49 | 126.40 | 129.37 | 129.37 | 2.74% | 3,152,732 |
| Mar 4, 2025 | 124.70 | 127.36 | 124.59 | 125.92 | 125.92 | 0.19% | 6,003,789 |
| Mar 3, 2025 | 127.00 | 127.80 | 124.81 | 125.68 | 125.68 | -0.89% | 3,879,900 |
| Feb 28, 2025 | 126.11 | 127.23 | 125.11 | 126.81 | 126.81 | 0.29% | 5,729,687 |
| Feb 27, 2025 | 127.78 | 129.36 | 126.35 | 126.44 | 126.44 | -1.63% | 2,969,765 |
| Feb 26, 2025 | 130.67 | 131.28 | 127.75 | 128.54 | 128.54 | -2.70% | 4,026,291 |
| Feb 25, 2025 | 127.67 | 132.49 | 127.02 | 132.11 | 132.11 | 4.50% | 4,873,552 |
| Feb 24, 2025 | 126.08 | 127.78 | 124.41 | 126.42 | 126.42 | 0.35% | 3,707,979 |
| Feb 21, 2025 | 129.14 | 129.77 | 124.96 | 125.98 | 125.98 | -2.10% | 2,777,143 |
| Feb 20, 2025 | 126.76 | 129.32 | 126.02 | 128.68 | 128.68 | 1.46% | 3,269,937 |
| Feb 19, 2025 | 125.42 | 127.94 | 124.23 | 126.83 | 126.83 | -2.30% | 3,880,327 |
| Feb 18, 2025 | 129.79 | 131.00 | 128.17 | 129.81 | 129.81 | -0.58% | 2,287,421 |
| Feb 14, 2025 | 130.35 | 133.15 | 130.25 | 130.57 | 130.57 | 0.95% | 2,477,826 |
| Feb 13, 2025 | 129.21 | 129.93 | 126.38 | 129.34 | 129.34 | 1.24% | 3,535,357 |
| Feb 12, 2025 | 127.05 | 128.42 | 125.84 | 127.75 | 127.75 | -2.18% | 4,368,368 |
| Feb 11, 2025 | 129.95 | 131.75 | 129.85 | 130.60 | 130.60 | 0.30% | 3,855,169 |
| Feb 10, 2025 | 129.99 | 131.40 | 129.63 | 130.21 | 130.21 | 0.94% | 4,599,896 |
| Feb 7, 2025 | 134.92 | 135.02 | 127.47 | 129.00 | 129.00 | -5.27% | 6,909,319 |
| Feb 6, 2025 | 138.92 | 140.02 | 135.82 | 136.17 | 135.75 | -1.98% | 5,360,524 |
| Feb 5, 2025 | 141.84 | 142.67 | 138.35 | 138.92 | 138.49 | -0.60% | 3,370,182 |