D.R. Horton, Inc. (DHI) NYSE

Currency In USD

DHI Historical Return

If you invested $1000 in D.R. Horton, Inc. (DHI) 10 years ago, it would be worth $5,145.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,641.58, while $1000 invested 1 year ago would be worth $874.34. This corresponds to total returns of 414.57%, 64.16%, -12.57%, respectively, with annualized returns of 17.79%, 10.42%, -12.57%.

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

DHI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2026	158.78	156.88	156.88	159.41	155.84	2.15M
July 02, 2026	156.97	158.57	158.57	159.58	154.62	1.95M
July 01, 2026	160.79	157.06	157.06	163.99	156.94	2.22M
June 30, 2026	164.52	162.88	162.88	164.65	161.75	1.63M
June 29, 2026	165.27	164.23	164.23	165.75	163.13	2M
June 26, 2026	167.77	166.29	166.29	168.5	165.29	2.67M
June 25, 2026	168.18	166.95	166.95	170.79	165.13	2.11M
June 24, 2026	160.7	166.51	166.51	169.25	160.2	3.45M
June 23, 2026	155.55	156.08	156.08	157.9	154.65	1.53M
June 22, 2026	158	155.94	155.94	158.64	155.59	1.8M
June 18, 2026	154.25	157.81	157.81	160.35	154	4.24M
June 17, 2026	155.25	152.48	152.48	161.56	151.96	3.11M
June 16, 2026	155.84	156.33	156.33	158.51	155.43	1.84M
June 15, 2026	157.15	155.09	155.09	160.35	154.9	2.11M
June 12, 2026	154.21	154.09	154.09	155.62	152.17	2.4M
June 11, 2026	147.2	154.43	154.43	154.63	146.47	2.35M
June 10, 2026	150.94	146.71	146.71	150.96	146.08	2.25M
June 09, 2026	145.86	151.07	151.07	151.36	144.24	2.08M
June 08, 2026	144.75	144.28	144.28	145.95	143.63	1.57M
June 05, 2026	144.42	145.6	145.6	147.06	144.21	1.43M
June 04, 2026	146.72	146.41	146.41	147.96	144.31	1.53M
June 03, 2026	145.79	144.5	144.5	147.8	144.17	1.67M
June 02, 2026	147.17	147.91	147.91	147.98	145.33	1.34M
June 01, 2026	148.5	146.98	146.98	149.11	145.99	2.08M
May 29, 2026	147.62	147.09	147.09	149.63	145.94	5.6M
May 28, 2026	144.41	146.92	146.92	147.63	144.41	2.02M
May 27, 2026	147.1	147.81	147.81	151.89	146.71	2.07M