Skip to main content
D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
161.83
-5.23 (-3.13%)
At close: Nov 12, 2024, 4:00 PM
162.01
+0.18 (0.11%)
After-hours: Nov 12, 2024, 7:54 PM EST

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2024165.27165.95161.71161.83161.83-3.36%2,884,230
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
Aug 26, 2024193.33193.63188.67189.06188.59-1.42%2,553,704
Aug 23, 2024187.56192.41186.84191.79191.323.26%3,421,777
Aug 22, 2024186.14187.86183.91185.74185.28-0.39%2,212,289
Aug 21, 2024181.93187.12181.93186.46186.003.81%2,722,150
Aug 20, 2024182.63183.97179.00179.61179.17-1.01%1,483,899
Aug 19, 2024179.63181.47178.13181.45181.001.93%2,088,412
Aug 16, 2024175.10178.69175.10178.02177.581.56%2,000,258
Aug 15, 2024175.59176.94172.71175.29174.860.62%1,706,372
Aug 14, 2024176.52176.85174.00174.21173.78-0.47%1,522,007
Aug 13, 2024173.89176.95173.28175.04174.611.73%1,803,752
Aug 12, 2024172.44173.89170.47172.07171.65-0.52%2,069,739
Aug 9, 2024173.37175.62172.76172.97172.540.14%2,833,885
Aug 8, 2024170.85173.65169.00172.73172.302.21%2,270,132
Aug 7, 2024175.87177.40168.62169.00168.58-2.67%3,204,040
Aug 6, 2024173.54177.71170.93173.64173.21-0.05%2,250,925
Aug 5, 2024167.93175.45167.02173.73173.30-2.19%2,919,386
Aug 2, 2024174.73180.93173.72177.62177.18-0.80%3,179,679
Aug 1, 2024181.42183.21177.29179.05178.61-0.49%2,815,433
Jul 31, 2024181.36185.43177.89179.93179.19-0.28%3,137,349
Jul 30, 2024179.73181.37177.24180.44179.690.97%2,011,307
Jul 29, 2024177.90179.80176.20178.71177.971.00%1,527,682
Jul 26, 2024177.56180.15175.56176.94176.212.46%3,353,877
Jul 25, 2024172.28176.59170.33172.70171.990.95%2,838,507
Jul 24, 2024175.78176.95170.95171.07170.36-3.11%3,280,357
Jul 23, 2024176.80178.71174.82176.56175.83-0.34%3,051,110
Jul 22, 2024174.54178.01172.03177.16176.431.91%3,653,743
Jul 19, 2024173.75177.06171.13173.84173.120.24%4,125,242
Jul 18, 2024167.23177.47165.57173.42172.7010.10%9,608,565
Jul 17, 2024160.41162.22157.09157.51156.86-2.93%4,137,447
Jul 16, 2024154.90162.64154.38162.26161.596.64%3,237,715
Jul 15, 2024153.97154.78151.67152.16151.53-1.03%2,547,520
Jul 12, 2024150.90155.35150.86153.74153.102.68%4,023,976
Jul 11, 2024144.04150.57143.72149.73149.117.26%4,569,541
Jul 10, 2024136.97140.32136.75139.59139.012.64%2,926,449
Jul 9, 2024136.00137.69135.30136.00135.44-0.13%1,721,816
Jul 8, 2024136.62137.79135.04136.18135.620.46%1,666,126
Jul 5, 2024136.27136.81134.68135.56135.00-0.35%1,657,154
Jul 3, 2024134.44137.77134.43136.03135.470.61%1,616,763
Jul 2, 2024134.00135.61133.02135.21134.65-1.32%3,632,754
Jul 1, 2024141.53141.76136.94137.02136.45-2.77%2,477,978
Jun 28, 2024141.71142.43139.75140.93140.35-0.19%2,792,073
Jun 27, 2024140.41141.43138.99141.20140.620.63%1,405,749
Jun 26, 2024139.61140.87139.57140.32139.74-0.09%1,630,885
Jun 25, 2024143.84144.00139.17140.44139.86-2.51%1,931,540
Jun 24, 2024142.09145.34141.81144.05143.451.17%1,907,520