If you invested $1000 in D.R. Horton, Inc. (DHI) 10 years ago, it would be worth $5,068.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,729.03, while $1000 invested 1 year ago would be worth $804.06. This corresponds to total returns of 406.88%, 72.9%, -19.59%, respectively, with annualized returns of 17.62%, 11.58%, -19.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 135.24 | 137.06 | 137.06 | 137.33 | 132.37 | 4M |
| September 30, 2026 | 141 | 136.65 | 136.65 | 141 | 136.52 | 3.09M |
| September 29, 2026 | 140 | 139.4 | 139.4 | 140.41 | 138.37 | 2.99M |
| September 28, 2026 | 140.43 | 139.42 | 139.42 | 142.37 | 139.27 | 2.59M |
| September 25, 2026 | 140.57 | 141.51 | 141.51 | 142.2 | 139.72 | 2.87M |
| September 24, 2026 | 139.61 | 140.35 | 140.35 | 141.35 | 139.24 | 1.97M |
| September 23, 2026 | 141.96 | 140.17 | 140.17 | 142.82 | 139.86 | 2.39M |
| September 22, 2026 | 142.64 | 144.11 | 144.11 | 144.84 | 141.07 | 2.2M |
| September 21, 2026 | 138.96 | 139.25 | 139.25 | 139.73 | 137.19 | 3.35M |
| September 18, 2026 | 139.38 | 138.02 | 138.02 | 140.59 | 136.32 | 6.01M |
| September 17, 2026 | 141.56 | 140.38 | 140.38 | 142.54 | 138.8 | 3.21M |
| September 16, 2026 | 142.22 | 138.32 | 138.32 | 142.98 | 137.55 | 3.82M |
| September 15, 2026 | 139.79 | 140.2 | 140.2 | 140.68 | 138.16 | 2.26M |
| September 11, 2026 | 137.94 | 137.89 | 137.89 | 138.74 | 135.48 | 2.4M |
| September 10, 2026 | 137.6 | 135.57 | 135.57 | 137.6 | 133.88 | 3.73M |
| September 09, 2026 | 138.26 | 138.93 | 138.93 | 140.22 | 137.31 | 2.24M |
| September 08, 2026 | 141 | 138.49 | 138.49 | 141.85 | 138.27 | 2.32M |
| September 04, 2026 | 143.71 | 142.75 | 142.75 | 144.26 | 142.08 | 1.61M |
| September 03, 2026 | 144.29 | 144.41 | 144.41 | 146 | 142 | 1.69M |
| September 02, 2026 | 141.78 | 142.26 | 142.26 | 143.21 | 141.49 | 1.64M |
| September 01, 2026 | 143.13 | 141.37 | 141.37 | 144.43 | 141.02 | 2M |
| August 31, 2026 | 145.57 | 144.56 | 144.56 | 146.39 | 144 | 2.59M |
| August 28, 2026 | 146.58 | 147.39 | 147.39 | 148.96 | 145.36 | 1.42M |
| August 27, 2026 | 147.61 | 145.26 | 145.26 | 148.03 | 144.98 | 1.6M |
| August 26, 2026 | 150.39 | 149.25 | 149.25 | 151.54 | 149.03 | 1.37M |
| August 25, 2026 | 150.11 | 150.8 | 150.8 | 150.99 | 147.56 | 1.12M |
| August 24, 2026 | 149.05 | 148.97 | 148.97 | 151.37 | 148.26 | 1.67M |
| August 21, 2026 | 148.58 | 148.35 | 148.35 | 149.81 | 147.32 | 1.7M |
| August 20, 2026 | 148.51 | 147.33 | 147.33 | 150.13 | 146.49 | 1.74M |
| August 19, 2026 | 150 | 151.86 | 151.86 | 154.4 | 148.78 | 1.93M |
| August 18, 2026 | 149.35 | 145.68 | 145.68 | 149.5 | 145.44 | 1.79M |
| August 17, 2026 | 147.55 | 148.34 | 148.34 | 148.91 | 146.65 | 1.57M |
| August 14, 2026 | 149.05 | 148.81 | 148.81 | 150.19 | 148.45 | 1.42M |
| August 13, 2026 | 148.06 | 149.88 | 149.88 | 150.07 | 146.49 | 1.88M |
| August 12, 2026 | 151 | 145.82 | 145.82 | 151.01 | 145.17 | 2.17M |
| August 11, 2026 | 147.11 | 150.79 | 150.79 | 150.85 | 146.51 | 1.71M |
| August 10, 2026 | 150.03 | 146.66 | 146.66 | 150.03 | 145.31 | 1.89M |
| August 07, 2026 | 146.46 | 151.08 | 151.08 | 151.34 | 146.46 | 2.26M |
| August 06, 2026 | 150.43 | 146.01 | 146.01 | 150.43 | 145.27 | 1.93M |
| August 05, 2026 | 148.88 | 151.45 | 151.45 | 151.87 | 148.87 | 1.83M |
| August 04, 2026 | 146.43 | 150.37 | 150.37 | 150.79 | 146.25 | 2.11M |
| August 03, 2026 | 145.92 | 146.66 | 146.66 | 148.71 | 144.38 | 1.94M |
| July 31, 2026 | 145.15 | 143.06 | 143.06 | 145.5 | 142.76 | 2.22M |
| July 30, 2026 | 147.38 | 145.53 | 145.53 | 148.3 | 143.28 | 2.07M |
| July 29, 2026 | 148.99 | 147.16 | 147.16 | 152.74 | 146.43 | 3.09M |
| July 28, 2026 | 149.5 | 151.16 | 151.16 | 152.09 | 149.03 | 2.28M |
| July 27, 2026 | 148.67 | 147.65 | 147.65 | 151 | 146.76 | 1.93M |
| July 23, 2026 | 139.96 | 142.12 | 142.12 | 142.12 | 138.83 | 4.38M |
| July 22, 2026 | 143.59 | 142.52 | 142.52 | 145.16 | 140.07 | 3.7M |
| July 21, 2026 | 145.01 | 143.52 | 143.52 | 145.68 | 142.01 | 3.31M |
| July 20, 2026 | 149.82 | 144.79 | 144.79 | 149.99 | 143.93 | 4.69M |
| July 17, 2026 | 153.65 | 149.39 | 149.39 | 157.23 | 148.76 | 2.92M |
| July 16, 2026 | 151.45 | 154.42 | 154.42 | 155.59 | 150.96 | 2.08M |
| July 15, 2026 | 149.68 | 151.55 | 151.55 | 152.61 | 149.19 | 1.82M |
| July 14, 2026 | 152 | 149.99 | 149.99 | 153.97 | 148.41 | 2.32M |
| July 13, 2026 | 151.85 | 148.85 | 148.85 | 153.41 | 147.95 | 2.28M |
| July 10, 2026 | 149.65 | 151.58 | 151.58 | 153.94 | 149.65 | 1.65M |
| July 09, 2026 | 149.14 | 149.55 | 149.55 | 151.54 | 148.19 | 1.83M |
| July 08, 2026 | 153.37 | 148.51 | 148.51 | 154.19 | 147.86 | 2.73M |
| July 07, 2026 | 158.19 | 155.72 | 155.72 | 160 | 155.34 | 2.03M |