Skip to main content

D.R.Horton (NY:DHI)

171.50 -0.94 (-0.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 169.89 172.53 169.78 172.44 2,159,968 +2.97(+1.75%)
Sep 30, 2025 168.93 170.12 166.81 169.47 1,794,252 -0.36(-0.21%)
Sep 29, 2025 168.34 170.57 166.56 169.83 1,912,825 +2.63(+1.57%)
Sep 26, 2025 165.86 168.38 165.00 167.20 2,177,459 +2.20(+1.33%)
Sep 25, 2025 165.29 168.94 164.00 165.00 2,440,367 -2.45(-1.46%)
Sep 24, 2025 165.31 168.83 164.49 167.45 2,978,602 +1.18(+0.71%)
Sep 23, 2025 165.05 166.35 162.85 166.27 3,420,350 +2.04(+1.24%)
Sep 22, 2025 167.15 167.15 162.82 164.23 4,036,141 -4.07(-2.42%)
Sep 19, 2025 167.00 170.02 164.76 168.30 8,261,150 -1.31(-0.77%)
Sep 18, 2025 169.60 170.65 167.00 169.61 2,950,526 -0.37(-0.22%)
Sep 17, 2025 172.58 177.58 168.56 169.98 3,539,623 -1.71(-1.00%)
Sep 16, 2025 172.55 172.82 168.02 171.69 3,133,209 -0.40(-0.23%)
Sep 15, 2025 177.00 177.05 170.16 172.09 5,746,501 -5.78(-3.25%)
Sep 12, 2025 178.61 180.64 177.30 177.87 2,369,737 -3.14(-1.73%)
Sep 11, 2025 176.99 181.47 176.99 181.01 2,216,147 +4.88(+2.77%)
Sep 10, 2025 178.78 178.93 174.30 176.13 3,758,115 -1.75(-0.98%)
Sep 09, 2025 182.02 183.08 176.21 177.88 3,835,645 -6.16(-3.35%)
Sep 08, 2025 180.75 184.54 180.03 184.04 3,665,786 +2.24(+1.23%)
Sep 05, 2025 180.45 183.62 179.61 181.80 3,750,420 +5.11(+2.89%)
Sep 04, 2025 173.83 177.50 173.07 176.69 3,386,656 +4.52(+2.63%)
Sep 03, 2025 169.86 173.84 169.41 172.17 3,202,986 +1.91(+1.12%)
Sep 02, 2025 167.68 171.12 167.00 170.26 3,266,030 +0.78(+0.46%)
Aug 29, 2025 168.74 169.75 167.95 169.48 2,338,882 +0.57(+0.34%)
Aug 28, 2025 168.28 169.15 166.22 168.91 2,539,628 +1.41(+0.84%)
Aug 27, 2025 168.00 169.05 166.44 167.50 2,796,806 -0.87(-0.52%)
Aug 26, 2025 169.09 169.71 167.46 168.37 4,223,950 -0.59(-0.35%)
Aug 25, 2025 169.90 170.17 168.62 168.96 3,478,780 -1.72(-1.01%)
Aug 22, 2025 162.52 171.70 161.02 170.68 6,112,823 +8.81(+5.44%)
Aug 21, 2025 162.32 163.19 158.27 161.87 3,806,995 -1.50(-0.92%)
Aug 20, 2025 168.33 170.48 163.04 163.37 3,695,929 -4.74(-2.82%)
Aug 19, 2025 166.41 168.95 166.27 168.11 4,570,547 +2.95(+1.79%)
Aug 18, 2025 166.49 167.34 165.16 165.16 3,640,492 -0.46(-0.28%)
Aug 15, 2025 169.50 170.00 163.78 165.62 5,931,748 +1.72(+1.05%)
Aug 14, 2025 161.01 164.23 159.65 163.90 3,794,168 -1.65(-1.00%)
Aug 13, 2025 159.48 167.22 159.14 165.55 5,055,179 +7.29(+4.61%)
Aug 12, 2025 156.67 158.90 154.37 158.26 2,855,393 +3.30(+2.13%)
Aug 11, 2025 157.00 158.50 152.26 154.96 2,914,907 -1.54(-0.98%)
Aug 08, 2025 154.00 156.50 154.00 156.50 3,547,654 +2.61(+1.70%)
Aug 07, 2025 154.72 158.22 153.58 153.89 2,440,467 +0.23(+0.15%)
Aug 06, 2025 154.60 156.53 153.60 153.66 3,364,140 -0.77(-0.50%)
Aug 05, 2025 153.09 157.15 153.01 154.43 3,735,609 +1.55(+1.01%)
Aug 04, 2025 149.62 153.23 149.61 152.88 3,337,204 +2.97(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.