Skip to main content
logo
D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
144.26
-5.13 (-3.43%)
Jul 20, 2026, 11:58 AM EDT - Market open

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026149.82149.99145.36145.43--2.65%1,106,898
Jul 17, 2026153.65157.23148.76149.39149.39-3.26%2,921,780
Jul 16, 2026151.45155.59150.96154.42154.421.89%2,079,573
Jul 15, 2026149.68152.61149.19151.55151.551.04%1,810,623
Jul 14, 2026152.00153.97148.41149.99149.990.77%2,317,691
Jul 13, 2026151.85153.41147.95148.85148.85-1.80%2,277,135
Jul 10, 2026149.65153.94149.65151.58151.581.36%1,653,808
Jul 9, 2026149.14151.55148.19149.55149.550.70%1,827,554
Jul 8, 2026153.37154.19147.86148.51148.51-4.63%2,726,540
Jul 7, 2026158.19160.00155.34155.72155.72-0.74%2,029,323
Jul 6, 2026158.78159.41155.84156.88156.88-1.07%2,147,421
Jul 2, 2026156.97159.58154.62158.57158.570.96%1,947,606
Jul 1, 2026160.79163.99156.94157.06157.06-3.57%2,222,927
Jun 30, 2026164.52164.65161.75162.88162.88-0.82%1,633,521
Jun 29, 2026165.27165.75163.13164.23164.23-1.24%1,997,522
Jun 26, 2026167.77168.50165.29166.29166.29-0.40%2,673,535
Jun 25, 2026168.18170.79165.13166.95166.950.26%2,113,598
Jun 24, 2026160.70169.25160.20166.51166.516.68%3,446,835
Jun 23, 2026155.55157.90154.65156.08156.080.09%1,527,825
Jun 22, 2026158.00158.64155.59155.94155.94-1.18%1,798,102
Jun 18, 2026154.25160.36154.00157.81157.813.50%4,242,856
Jun 17, 2026155.25161.56151.96152.48152.48-2.46%3,106,104
Jun 16, 2026155.84158.51155.43156.33156.330.80%1,838,546
Jun 15, 2026157.15160.35154.90155.09155.090.65%2,102,849
Jun 12, 2026154.21155.62152.17154.09154.09-0.22%2,397,555
Jun 11, 2026147.20154.63146.47154.43154.435.26%2,345,137
Jun 10, 2026150.94150.96146.08146.71146.71-2.89%2,180,107
Jun 9, 2026145.86151.36144.24151.07151.074.71%2,083,933
Jun 8, 2026144.75145.95143.63144.28144.28-0.91%1,565,359
Jun 5, 2026144.42147.06144.21145.60145.60-0.55%1,430,431
Jun 4, 2026146.72147.96144.31146.41146.411.32%1,527,746
Jun 3, 2026145.79147.80144.17144.50144.50-2.31%2,041,239
Jun 2, 2026147.17147.98145.33147.91147.910.63%1,341,617
Jun 1, 2026148.50149.11145.99146.98146.98-0.07%2,083,870
May 29, 2026147.62149.63145.94147.09147.090.12%5,595,329
May 28, 2026144.41147.63144.41146.92146.92-0.60%1,935,913
May 27, 2026147.10151.89146.71147.81147.811.52%2,069,881
May 26, 2026145.20146.24143.82145.60145.601.30%1,805,995
May 22, 2026144.18144.74141.00143.73143.73-0.28%1,810,180
May 21, 2026139.63144.39137.78144.14144.141.68%2,369,581
May 20, 2026136.11141.85134.32141.76141.765.23%3,297,461
May 19, 2026135.40136.58133.84134.72134.72-2.01%2,715,286
May 18, 2026136.81139.95135.80137.49137.491.55%2,345,809
May 15, 2026139.03140.06134.77135.39135.39-2.85%2,663,888
May 14, 2026141.60142.17138.78139.36139.36-0.97%2,444,248
May 13, 2026142.35143.36139.02140.73140.73-1.77%2,256,772
May 12, 2026145.00145.51141.69143.27143.27-1.17%2,415,558
May 11, 2026147.55147.62144.75144.96144.96-1.81%1,758,247
May 8, 2026146.97148.28145.14147.63147.631.14%1,532,410
May 7, 2026148.74149.86145.57145.97145.97-1.85%1,807,183