D.R. Horton, Inc. (DHI) NYSE

Currency In USD

AD

DHI Historical Return

If you invested $1000 in D.R. Horton, Inc. (DHI) 10 years ago, it would be worth $5,864.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,579.35, while $1000 invested 1 year ago would be worth $1,015.91. This corresponds to total returns of 486.4%, 57.94%, 1.59%, respectively, with annualized returns of 19.35%, 9.57%, 1.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

DHI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026147.44147.48147.48149.09146.43.24M
November 10, 2026152.54149.7149.7152.54148.42.27M
November 09, 2026155.07155.61155.61157.79154.043.17M
November 06, 2026152.56152.28152.28155.68151.033.08M
November 05, 2026159.19157.63157.63161.66154.774.21M
November 04, 2026152.44156.99156.99157.81151.124.86M
November 03, 2026150145.23145.23150.74144.753.45M
November 02, 2026147.47152.93152.93153.53147.083.16M
October 30, 2026146.03146146148.93144.552.69M
October 29, 2026142146.53146.53146.58140.755.03M
October 28, 2026146.73143143148.43140.555.77M
October 27, 2026146.66147.02147.02147.33144.011.85M
October 26, 2026148146.52146.52149.3145.752.51M
October 23, 2026146.31147.48147.48148145.492.55M
October 22, 2026138.97147.66147.66147.73138.733.16M
October 21, 2026140.02138.98138.98140.93138.052.25M
October 20, 2026137.51140.17140.17140.32136.643.01M
October 19, 2026139.7135.31135.31139.94135.161.83M
October 16, 2026139.87139.39139.39142.9138.443.31M
October 15, 2026137139.55139.55140.23136.573.16M
October 14, 2026132.8133.64133.64133.68130.42.79M
October 13, 2026135.97135.45135.45136.92134.592.75M
October 12, 2026134.03134.29134.29135.33133.62.3M
October 09, 2026135134.88134.88135.53133.292.19M
October 08, 2026132.22135.82135.82136.32132.112.86M
October 07, 2026134.15133.28133.28134.46132.113.57M
October 06, 2026132.21136.75136.75137.64132.214.92M
October 05, 2026134.23133.23133.23134.56132.184.89M
October 02, 2026139.73135135140.5134.142.82M
October 01, 2026135.24137.06137.06137.33132.374M
September 30, 2026141136.65136.65141136.523.09M
September 29, 2026140139.4139.4140.41138.372.99M
September 28, 2026140.43139.42139.42142.37139.272.59M
September 25, 2026140.57141.51141.51142.2139.722.87M
September 24, 2026139.61140.35140.35141.35139.241.97M
September 23, 2026141.96140.17140.17142.82139.862.39M
September 22, 2026142.64144.11144.11144.84141.072.2M
September 21, 2026138.96139.25139.25139.73137.193.35M
September 18, 2026139.38138.02138.02140.59136.326.01M
September 17, 2026141.56140.38140.38142.54138.83.21M
September 16, 2026142.22138.32138.32142.98137.553.82M
September 15, 2026139.79140.2140.2140.68138.162.26M
September 11, 2026137.94137.89137.89138.74135.482.4M
September 10, 2026137.6135.57135.57137.6133.883.73M
September 09, 2026138.26138.93138.93140.22137.312.24M
September 08, 2026141138.49138.49141.85138.272.32M
September 04, 2026143.71142.75142.75144.26142.081.61M
September 03, 2026144.29144.41144.411461421.69M
September 02, 2026141.78142.26142.26143.21141.491.64M
September 01, 2026143.13141.37141.37144.43141.022M
August 31, 2026145.57144.56144.56146.391442.59M
August 28, 2026146.58147.39147.39148.96145.361.42M
August 27, 2026147.61145.26145.26148.03144.981.6M
August 26, 2026150.39149.25149.25151.54149.031.37M
August 25, 2026150.11150.8150.8150.99147.561.12M
August 24, 2026149.05148.97148.97151.37148.261.67M
August 21, 2026148.58148.35148.35149.81147.321.7M
August 20, 2026148.51147.33147.33150.13146.491.74M
August 19, 2026150151.86151.86154.4148.781.93M
August 18, 2026149.35145.68145.68149.5145.441.79M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved