D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
145.46
+2.46 (1.72%)
Oct 29, 2026, 11:42 AM EDT - Market open
D.R. Horton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 142.00 | 146.19 | 140.75 | 145.46 | 145.46 | 1.72% | 1,726,436 |
| Oct 28, 2026 | 146.73 | 148.43 | 140.55 | 143.00 | 143.00 | -2.73% | 5,904,523 |
| Oct 27, 2026 | 146.66 | 147.33 | 144.01 | 147.02 | 147.02 | 0.34% | 1,865,859 |
| Oct 26, 2026 | 148.00 | 149.30 | 145.75 | 146.52 | 146.52 | -0.65% | 2,799,480 |
| Oct 23, 2026 | 146.31 | 148.00 | 145.49 | 147.48 | 147.48 | -0.12% | 2,656,556 |
| Oct 22, 2026 | 138.97 | 147.73 | 138.73 | 147.66 | 147.66 | 6.25% | 3,247,523 |
| Oct 21, 2026 | 140.02 | 140.93 | 138.05 | 138.98 | 138.98 | -0.85% | 2,390,746 |
| Oct 20, 2026 | 137.51 | 140.32 | 136.64 | 140.17 | 140.17 | 3.59% | 3,254,293 |
| Oct 19, 2026 | 139.70 | 139.94 | 135.16 | 135.31 | 135.31 | -2.93% | 1,850,416 |
| Oct 16, 2026 | 139.87 | 142.90 | 138.44 | 139.39 | 139.39 | -0.11% | 3,305,355 |
| Oct 15, 2026 | 137.00 | 140.23 | 136.58 | 139.55 | 139.55 | 4.42% | 3,158,375 |
| Oct 14, 2026 | 132.80 | 133.68 | 130.40 | 133.64 | 133.64 | -1.34% | 2,792,877 |
| Oct 13, 2026 | 135.97 | 136.92 | 134.59 | 135.45 | 135.45 | 0.86% | 2,753,651 |
| Oct 12, 2026 | 134.03 | 135.33 | 133.60 | 134.29 | 134.29 | -0.44% | 2,303,610 |
| Oct 9, 2026 | 135.00 | 135.53 | 133.29 | 134.88 | 134.88 | -0.69% | 2,192,741 |
| Oct 8, 2026 | 132.22 | 136.32 | 132.11 | 135.82 | 135.82 | 1.91% | 2,854,618 |
| Oct 7, 2026 | 134.15 | 134.46 | 132.11 | 133.28 | 133.28 | -2.54% | 3,566,971 |
| Oct 6, 2026 | 132.21 | 137.64 | 132.21 | 136.75 | 136.75 | 2.64% | 4,924,054 |
| Oct 5, 2026 | 134.23 | 134.56 | 132.18 | 133.23 | 133.23 | -1.31% | 4,889,613 |
| Oct 2, 2026 | 139.73 | 140.50 | 134.14 | 135.00 | 135.00 | -1.50% | 2,812,569 |
| Oct 1, 2026 | 135.24 | 137.33 | 132.37 | 137.06 | 137.06 | 0.30% | 4,000,667 |
| Sep 30, 2026 | 141.00 | 141.00 | 136.52 | 136.65 | 136.65 | -1.97% | 3,085,189 |
| Sep 29, 2026 | 140.00 | 140.41 | 138.37 | 139.40 | 139.40 | -0.01% | 2,987,719 |
| Sep 28, 2026 | 140.43 | 142.37 | 139.27 | 139.42 | 139.42 | -1.48% | 2,587,244 |
| Sep 25, 2026 | 140.57 | 142.20 | 139.72 | 141.51 | 141.51 | 0.83% | 2,868,008 |
| Sep 24, 2026 | 139.61 | 141.36 | 139.24 | 140.35 | 140.35 | 0.13% | 1,969,039 |
| Sep 23, 2026 | 141.96 | 142.82 | 139.86 | 140.17 | 140.17 | -2.73% | 2,386,669 |
| Sep 22, 2026 | 142.64 | 144.86 | 141.07 | 144.11 | 144.11 | 3.49% | 2,199,266 |
| Sep 21, 2026 | 138.96 | 139.73 | 137.19 | 139.25 | 139.25 | 0.89% | 3,346,526 |
| Sep 18, 2026 | 139.38 | 140.59 | 136.32 | 138.02 | 138.02 | -1.68% | 5,576,029 |
| Sep 17, 2026 | 141.56 | 142.54 | 138.80 | 140.38 | 140.38 | 1.49% | 3,204,764 |
| Sep 16, 2026 | 142.22 | 142.98 | 137.55 | 138.32 | 138.32 | -1.34% | 3,824,081 |
| Sep 15, 2026 | 139.79 | 140.68 | 138.16 | 140.20 | 140.20 | 0.57% | 2,264,810 |
| Sep 14, 2026 | 136.75 | 140.07 | 136.16 | 139.41 | 139.41 | 1.10% | 2,167,223 |
| Sep 11, 2026 | 137.94 | 138.74 | 135.48 | 137.89 | 137.89 | 1.71% | 2,396,887 |
| Sep 10, 2026 | 137.60 | 137.60 | 133.88 | 135.57 | 135.57 | -2.42% | 3,473,149 |
| Sep 9, 2026 | 138.26 | 140.22 | 137.31 | 138.93 | 138.93 | 0.32% | 2,234,490 |
| Sep 8, 2026 | 141.00 | 141.85 | 138.27 | 138.49 | 138.49 | -2.98% | 2,321,958 |
| Sep 4, 2026 | 143.71 | 144.26 | 142.08 | 142.75 | 142.75 | -1.15% | 1,606,992 |
| Sep 3, 2026 | 144.29 | 146.00 | 142.00 | 144.41 | 144.41 | 1.51% | 1,692,534 |
| Sep 2, 2026 | 141.78 | 143.21 | 141.49 | 142.26 | 142.26 | 0.63% | 1,639,452 |
| Sep 1, 2026 | 143.13 | 144.43 | 141.02 | 141.37 | 141.37 | -2.21% | 1,995,519 |
| Aug 31, 2026 | 145.57 | 146.39 | 144.00 | 144.56 | 144.56 | -1.92% | 2,530,344 |
| Aug 28, 2026 | 146.58 | 148.96 | 145.36 | 147.39 | 147.39 | 1.47% | 1,416,737 |
| Aug 27, 2026 | 147.61 | 148.03 | 144.98 | 145.26 | 145.26 | -2.67% | 1,601,891 |
| Aug 26, 2026 | 150.39 | 151.54 | 149.03 | 149.25 | 149.25 | -1.03% | 1,370,960 |
| Aug 25, 2026 | 150.11 | 150.99 | 147.56 | 150.80 | 150.80 | 1.23% | 1,122,880 |
| Aug 24, 2026 | 149.05 | 151.37 | 148.26 | 148.97 | 148.97 | 0.42% | 1,664,607 |
| Aug 21, 2026 | 148.58 | 149.81 | 147.32 | 148.35 | 148.35 | 0.69% | 1,700,398 |
| Aug 20, 2026 | 148.51 | 150.13 | 146.49 | 147.33 | 147.33 | -2.98% | 1,738,754 |