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 $4,970.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,555.85, while $1000 invested 1 year ago would be worth $941.31. This corresponds to total returns of 397.08%, 55.58%, -5.87%, respectively, with annualized returns of 17.38%, 9.24%, -5.87%.

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
July 31, 2026145.15143.06143.06145.5142.762.22M
July 30, 2026147.38145.53145.53148.3143.282.07M
July 29, 2026148.99147.16147.16152.74146.433.09M
July 28, 2026149.5151.16151.16152.09149.032.28M
July 27, 2026148.67147.65147.65151146.761.93M
July 23, 2026139.96142.12142.12142.12138.834.38M
July 22, 2026143.59142.52142.52145.16140.073.7M
July 21, 2026145.01143.52143.52145.68142.013.31M
July 20, 2026149.82144.79144.79149.99143.934.69M
July 17, 2026153.65149.39149.39157.23148.762.92M
July 16, 2026151.45154.42154.42155.59150.962.08M
July 15, 2026149.68151.55151.55152.61149.191.82M
July 14, 2026152149.99149.99153.97148.412.32M
July 13, 2026151.85148.85148.85153.41147.952.28M
July 10, 2026149.65151.58151.58153.94149.651.65M
July 09, 2026149.14149.55149.55151.54148.191.83M
July 08, 2026153.37148.51148.51154.19147.862.73M
July 07, 2026158.19155.72155.72160155.342.03M
July 06, 2026158.78156.88156.88159.41155.842.15M
July 02, 2026156.97158.57158.57159.58154.621.95M
July 01, 2026160.79157.06157.06163.99156.942.22M
June 30, 2026164.52162.88162.88164.65161.751.63M
June 29, 2026165.27164.23164.23165.75163.132M
June 26, 2026167.77166.29166.29168.5165.292.67M
June 25, 2026168.18166.95166.95170.79165.132.11M
June 24, 2026160.7166.51166.51169.25160.23.45M
June 23, 2026155.55156.08156.08157.9154.651.53M
June 22, 2026158155.94155.94158.64155.591.8M
June 18, 2026154.25157.81157.81160.351544.24M
June 17, 2026155.25152.48152.48161.56151.963.11M
June 16, 2026155.84156.33156.33158.51155.431.84M
June 15, 2026157.15155.09155.09160.35154.92.11M
June 12, 2026154.21154.09154.09155.62152.172.4M
June 11, 2026147.2154.43154.43154.63146.472.35M
June 10, 2026150.94146.71146.71150.96146.082.25M
June 09, 2026145.86151.07151.07151.36144.242.08M
June 08, 2026144.75144.28144.28145.95143.631.57M
June 05, 2026144.42145.6145.6147.06144.211.43M
June 04, 2026146.72146.41146.41147.96144.311.53M
June 03, 2026145.79144.5144.5147.8144.171.67M
June 02, 2026147.17147.91147.91147.98145.331.34M
June 01, 2026148.5146.98146.98149.11145.992.08M
May 29, 2026147.62147.09147.09149.63145.945.6M
May 28, 2026144.41146.92146.92147.63144.412.02M
May 27, 2026147.1147.81147.81151.89146.712.07M
May 26, 2026145.2145.6145.6146.24143.821.82M
May 22, 2026144.18143.73143.73144.741411.81M
May 21, 2026139.63144.14144.14144.38137.781.97M
May 20, 2026136.11141.76141.76141.85134.323.33M
May 19, 2026135.4134.72134.72136.58133.842.72M
May 18, 2026136.81137.49137.49139.95135.82.35M
May 15, 2026139.03135.39135.39140.06134.772.66M
May 14, 2026141.6139.36139.36142.17138.782.36M
May 13, 2026142.35140.73140.73143.35139.022.24M
May 12, 2026145143.27143.27145.51141.692.4M
May 11, 2026147.55144.96144.96147.62144.751.69M
May 08, 2026146.97147.63147.63148.28145.141.49M
May 07, 2026148.74145.97145.97149.86145.571.81M
May 06, 2026150.99149.17149.17152.8148.72.62M
May 05, 2026144.58146.47146.47148.291441.77M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved