D.R. Horton, Inc. (DHI) NYSE

184.04

+2.24(+1.23%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025180.45181.8181.8183.62179.613.75M
September 04, 2025173.83176.69176.69177.5173.073.39M
September 03, 2025169.86172.17172.17173.84169.413.18M
September 02, 2025167.68170.26170.26171.121673.27M
August 29, 2025168.74169.48169.48169.75167.952.34M
August 28, 2025168.28168.91168.91169.15166.222.54M
August 27, 2025168167.5167.5169.05166.452.8M
August 26, 2025169.09168.37168.37169.71167.464.22M
August 25, 2025169.9168.96168.96170.17168.623.48M
August 22, 2025162.52170.68170.68171.7161.026.11M
August 21, 2025162.32161.87161.87163.19158.273.81M
August 20, 2025168.33163.37163.37170.48163.043.7M
August 19, 2025166.41168.11168.11168.95166.274.57M
August 18, 2025166.49165.16165.16167.35165.163.64M
August 15, 2025169.5165.62165.62170163.785.93M
August 14, 2025161.01163.9163.9164.23159.653.8M
August 13, 2025159.48165.55165.55167.22159.145.06M
August 12, 2025156.67158.26158.26158.9154.372.85M
August 11, 2025157154.96154.96158.5152.262.91M
August 08, 2025154156.5156.5156.51543.55M
August 07, 2025154.72153.89153.89158.22153.582.44M
August 06, 2025155154.06153.66156.941543.36M
August 05, 2025153.49154.83154.43157.56153.413.73M
August 04, 2025150.01153.28152.88153.631503.33M
August 01, 2025147.2150.3149.91150.92145.797.15M
July 31, 2025141.32142.84142.47144.4141.073.51M
July 30, 2025146.58143.31143.31148.09142.444.28M
July 29, 2025146.06147.35147.35147.64145.233.07M
July 28, 2025144.74146.2146.2147.13144.022.89M
July 25, 2025145.04145.32145.32145.59143.443.75M
July 24, 2025147.5144.7144.7147.68144.335.07M
July 23, 2025153.76148.17148.17154.19147.615.95M
July 22, 2025144.63153.5153.5153.7514113.1M
July 21, 2025132.23131.22131.22133.3129.226.88M
July 18, 2025133131.8131.8133.45130.055.13M
July 17, 2025131.28131.65131.65132.13130.563.68M
July 16, 2025130.5131.51131.51132.75129.115.6M
July 15, 2025137.44129.82129.82137.44129.735M
July 14, 2025136136.1136.1137.09133.553.24M
July 11, 2025137.99136.82136.82138.15136.344.07M
July 10, 2025138.04139.62139.62141.82137.477.57M
July 09, 2025132.42138.41138.41139.06132.355.72M
July 08, 2025130.43131.37131.37132.721302.88M
July 07, 2025131.68130.97130.97132.91129.533.09M
July 03, 2025136131.9131.9136.38131.653.43M
July 02, 2025134.42135.61135.61136.48133.434.36M
July 01, 2025128.53133.9133.9136.431285.37M
June 30, 2025128.94128.92128.92129.46127.792.42M
June 27, 2025127.53128.69128.69130.01127.344.09M
June 26, 2025127.48127.15127.15127.72125.043.02M
June 25, 2025128.3127.29127.29129.32126.762.55M
June 24, 2025127.8129.63129.63130.67126.444.48M
June 23, 2025123.11128.66128.66128.91122.834.08M
June 20, 2025121.74124.2124.2124.5121.385.35M
June 18, 2025120.47121.28121.28123.47119.643.27M
June 17, 2025123.32119.92119.92126.33119.543.85M
June 16, 2025124.41123.65123.65124.63122.692.2M
June 13, 2025124.81123.08123.08126.41122.153.22M
June 12, 2025124.28126.24126.24126.9123.12.32M
June 11, 2025128.76124.81124.81130.27124.614.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved