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 $5,557.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,825.14, while $1000 invested 1 year ago would be worth $1,222.39. This corresponds to total returns of 455.74%, 82.51%, 22.24%, respectively, with annualized returns of 18.7%, 12.78%, 22.24%.

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
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
May 26, 2026	145.2	145.6	145.6	146.24	143.82	1.82M
May 22, 2026	144.18	143.73	143.73	144.74	141	1.81M
May 21, 2026	139.63	144.14	144.14	144.38	137.78	1.97M
May 20, 2026	136.11	141.76	141.76	141.85	134.32	3.33M
May 19, 2026	135.4	134.72	134.72	136.58	133.84	2.72M
May 18, 2026	136.81	137.49	137.49	139.95	135.8	2.35M
May 15, 2026	139.03	135.39	135.39	140.06	134.77	2.66M
May 14, 2026	141.6	139.36	139.36	142.17	138.78	2.36M
May 13, 2026	142.35	140.73	140.73	143.35	139.02	2.24M
May 12, 2026	145	143.27	143.27	145.51	141.69	2.4M
May 11, 2026	147.55	144.96	144.96	147.62	144.75	1.69M
May 08, 2026	146.97	147.63	147.63	148.28	145.14	1.49M
May 07, 2026	148.74	145.97	145.97	149.86	145.57	1.81M
May 06, 2026	150.99	149.17	149.17	152.8	148.7	2.62M
May 05, 2026	144.58	146.47	146.47	148.29	144	1.77M
May 04, 2026	148.1	143.53	143.53	149.01	143.22	2.21M
May 01, 2026	154.16	149.99	149.99	154.43	149.83	2.12M
April 30, 2026	152.22	153.86	153.86	154.93	152.07	1.61M
April 29, 2026	155.25	151.65	151.65	156.41	151.38	2.18M
April 28, 2026	160.42	156.41	156.41	161.17	156.01	1.6M
April 27, 2026	159	159.33	159.33	160.99	158.55	1.64M
April 24, 2026	163.98	159.9	159.9	164.61	159.61	2.16M
April 23, 2026	161.97	164.22	164.22	164.5	160.01	2.66M
April 22, 2026	162.95	161.18	161.18	164.42	159.93	3.35M
April 21, 2026	166.98	162.2	162.2	166.98	161.3	6.26M
April 20, 2026	148.57	153.34	153.34	153.53	148.23	3.44M
April 17, 2026	146.69	149.81	149.81	153.05	146.69	3.39M
April 16, 2026	144.51	143.35	143.35	145.74	142.79	2.09M
April 15, 2026	144.48	144.2	144.2	144.78	142.79	1.85M
April 14, 2026	145	145.25	145.25	146.84	144.2	1.74M
April 13, 2026	141.97	144.33	144.33	144.44	140.43	1.72M
April 10, 2026	143.7	142.64	142.64	144.1	139.51	3.88M
April 09, 2026	141.18	143.74	143.74	145.96	140.6	3.81M
April 08, 2026	141.78	142.68	142.68	146.73	141.65	3.46M
April 07, 2026	139.73	137.07	137.07	140.01	135.8	2.68M
April 06, 2026	139.02	141.72	141.72	141.9	138.8	1.86M
April 02, 2026	136.37	139.69	139.69	140.81	135.18	1.97M
April 01, 2026	136.93	138.25	138.25	139.99	135.98	2.17M
March 31, 2026	135.76	137.22	137.22	137.96	132.39	3.01M
March 30, 2026	136.97	132.53	132.53	137.03	132.39	3.1M
March 27, 2026	134.94	134.19	134.19	136.5	133.48	2.76M
March 26, 2026	136.33	135.96	135.96	138.87	135.85	1.99M