NYSE : DHI
D.R. Horton, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 146.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 39.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
D.R. Horton, Inc. (DHI) closed at 146 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 146.03 | 148.93 | 144.55 | 146 | 2,991,211 | -0.36% |
| 2026-10-29 | 142 | 146.58 | 140.75 | 146.53 | 5,253,507 | +2.47% |
| 2026-10-28 | 146.73 | 148.434 | 140.55 | 143 | 5,904,523 | -2.73% |
| 2026-10-27 | 146.66 | 147.33 | 144.01 | 147.02 | 1,865,859 | +0.34% |
| 2026-10-26 | 148 | 149.3 | 145.75 | 146.52 | 2,799,480 | -0.65% |
| 2026-10-23 | 146.31 | 148 | 145.49 | 147.48 | 2,656,556 | -0.12% |
| 2026-10-22 | 138.97 | 147.73 | 138.725 | 147.66 | 3,247,523 | +6.25% |
| 2026-10-21 | 140.02 | 140.93 | 138.05 | 138.98 | 2,390,746 | -0.85% |
| 2026-10-20 | 137.51 | 140.323 | 136.64 | 140.17 | 3,254,293 | +3.59% |
| 2026-10-19 | 139.7 | 139.94 | 135.16 | 135.31 | 1,850,416 | -2.93% |
| 2026-10-16 | 139.87 | 142.9 | 138.44 | 139.39 | 3,305,355 | -0.11% |
| 2026-10-15 | 137 | 140.225 | 136.575 | 139.55 | 3,158,375 | +4.42% |
| 2026-10-14 | 132.8 | 133.68 | 130.4 | 133.64 | 2,792,877 | -1.34% |
| 2026-10-13 | 135.97 | 136.92 | 134.59 | 135.45 | 2,753,651 | +0.86% |
| 2026-10-12 | 134.03 | 135.33 | 133.6 | 134.29 | 2,303,610 | -0.44% |
| 2026-10-09 | 135 | 135.53 | 133.29 | 134.88 | 2,192,741 | -0.69% |
| 2026-10-08 | 132.22 | 136.315 | 132.11 | 135.82 | 2,854,618 | +1.91% |
| 2026-10-07 | 134.15 | 134.46 | 132.11 | 133.28 | 3,566,971 | -2.54% |
| 2026-10-06 | 132.21 | 137.635 | 132.21 | 136.75 | 4,924,054 | +2.64% |
| 2026-10-05 | 134.23 | 134.555 | 132.18 | 133.23 | 4,889,613 | -1.31% |
| 2026-10-02 | 139.73 | 140.5 | 134.14 | 135 | 2,812,569 | -1.50% |
| 2026-10-01 | 135.24 | 137.33 | 132.37 | 137.06 | 4,000,667 | +0.30% |
| 2026-09-30 | 141 | 141 | 136.52 | 136.65 | 3,085,189 | -1.97% |
| 2026-09-29 | 140 | 140.406 | 138.37 | 139.4 | 2,987,719 | -0.01% |
| 2026-09-28 | 140.43 | 142.37 | 139.27 | 139.42 | 2,587,244 | -1.48% |
| 2026-09-25 | 140.57 | 142.2 | 139.72 | 141.51 | 2,868,008 | +0.83% |
| 2026-09-24 | 139.61 | 141.355 | 139.24 | 140.35 | 1,969,039 | +0.13% |
| 2026-09-23 | 141.96 | 142.82 | 139.86 | 140.17 | 2,386,669 | -2.73% |
| 2026-09-22 | 142.64 | 144.855 | 141.07 | 144.11 | 2,199,266 | +3.49% |
| 2026-09-21 | 138.96 | 139.725 | 137.19 | 139.25 | 3,346,526 | +0.89% |
| 2026-09-18 | 139.38 | 140.59 | 136.32 | 138.02 | 5,576,029 | -1.68% |
| 2026-09-17 | 141.56 | 142.535 | 138.8 | 140.38 | 3,204,764 | +1.49% |
| 2026-09-16 | 142.22 | 142.98 | 137.55 | 138.32 | 3,824,081 | -1.34% |
| 2026-09-15 | 139.79 | 140.68 | 138.16 | 140.2 | 2,264,810 | +0.57% |
| 2026-09-14 | 136.75 | 140.065 | 136.16 | 139.41 | 2,167,223 | +1.10% |
| 2026-09-11 | 137.94 | 138.74 | 135.483 | 137.89 | 2,396,887 | +1.71% |
| 2026-09-10 | 137.6 | 137.6 | 133.88 | 135.57 | 3,473,149 | -2.42% |
| 2026-09-09 | 138.26 | 140.22 | 137.31 | 138.93 | 2,234,490 | +0.32% |
| 2026-09-08 | 141 | 141.85 | 138.27 | 138.49 | 2,321,958 | -2.98% |
| 2026-09-04 | 143.71 | 144.26 | 142.082 | 142.75 | 1,606,992 | -1.15% |
| 2026-09-03 | 144.29 | 146 | 142 | 144.41 | 1,692,534 | +1.51% |
| 2026-09-02 | 141.78 | 143.21 | 141.49 | 142.26 | 1,639,452 | +0.63% |
| 2026-09-01 | 143.13 | 144.43 | 141.02 | 141.37 | 1,995,519 | -2.21% |
| 2026-08-31 | 145.57 | 146.39 | 144 | 144.56 | 2,530,344 | -1.92% |
| 2026-08-28 | 146.58 | 148.96 | 145.36 | 147.39 | 1,416,737 | +1.47% |
| 2026-08-27 | 147.61 | 148.03 | 144.98 | 145.26 | 1,601,891 | -2.67% |
| 2026-08-26 | 150.39 | 151.54 | 149.025 | 149.25 | 1,370,960 | -1.03% |
| 2026-08-25 | 150.11 | 150.99 | 147.56 | 150.8 | 1,122,880 | +1.23% |
| 2026-08-24 | 149.05 | 151.37 | 148.26 | 148.97 | 1,664,607 | +0.42% |
| 2026-08-21 | 148.58 | 149.81 | 147.32 | 148.35 | 1,700,398 | +0.69% |
| 2026-08-20 | 148.51 | 150.125 | 146.49 | 147.33 | 1,738,754 | -2.98% |
| 2026-08-19 | 150 | 154.4 | 148.78 | 151.86 | 1,934,271 | +4.24% |
| 2026-08-18 | 149.35 | 149.5 | 145.44 | 145.68 | 1,792,412 | -1.79% |
| 2026-08-17 | 147.55 | 148.91 | 146.653 | 148.34 | 1,573,864 | -0.32% |
| 2026-08-14 | 149.05 | 150.19 | 148.45 | 148.81 | 1,408,731 | -0.71% |
| 2026-08-13 | 148.06 | 150.07 | 146.49 | 149.88 | 1,877,271 | +2.78% |
| 2026-08-12 | 151 | 151.01 | 145.17 | 145.82 | 2,166,155 | -3.30% |
| 2026-08-11 | 147.11 | 150.85 | 146.51 | 150.79 | 1,706,066 | +2.82% |
| 2026-08-10 | 150.03 | 150.03 | 145.31 | 146.66 | 1,826,796 | -2.93% |
| 2026-08-07 | 146.46 | 151.34 | 146.46 | 151.08 | 2,261,146 | +3.47% |
| 2026-08-06 | 150.43 | 150.43 | 145.27 | 146.01 | 1,928,377 | -3.30% |
| 2026-08-05 | 148.88 | 151.87 | 148.87 | 151.45 | 1,833,228 | +0.72% |
| 2026-08-04 | 146.43 | 150.79 | 146.25 | 150.37 | 2,159,307 | +2.53% |
| 2026-08-03 | 145.92 | 148.71 | 144.375 | 146.66 | 1,944,676 | +2.52% |
| 2026-07-31 | 145.15 | 145.5 | 142.76 | 143.06 | 2,223,535 | -1.70% |
| 2026-07-30 | 147.38 | 148.3 | 143.28 | 145.53 | 2,821,753 | -1.11% |
| 2026-07-29 | 148.99 | 152.74 | 146.43 | 147.16 | 3,578,523 | -2.65% |
| 2026-07-28 | 149.5 | 152.09 | 149.025 | 151.16 | 2,751,643 | +2.38% |
| 2026-07-27 | 148.67 | 151 | 146.76 | 147.65 | 2,387,535 | +0.61% |
| 2026-07-24 | 142.17 | 146.86 | 141.83 | 146.76 | 2,157,963 | +3.26% |
| 2026-07-23 | 139.96 | 142.12 | 138.83 | 142.12 | 4,492,161 | -0.28% |
| 2026-07-22 | 143.59 | 145.16 | 140.07 | 142.52 | 3,711,228 | -0.70% |
| 2026-07-21 | 145.01 | 145.68 | 142.01 | 143.52 | 3,318,586 | -0.88% |
| 2026-07-20 | 149.82 | 149.985 | 143.93 | 144.79 | 4,711,170 | -3.08% |
| 2026-07-17 | 153.65 | 157.23 | 148.76 | 149.39 | 2,922,494 | -3.26% |
| 2026-07-16 | 151.45 | 155.59 | 150.96 | 154.42 | 2,129,431 | +1.89% |
| 2026-07-15 | 149.68 | 152.61 | 149.19 | 151.55 | 1,835,918 | +1.04% |
| 2026-07-14 | 152 | 153.97 | 148.41 | 149.99 | 2,372,840 | +0.77% |
| 2026-07-13 | 151.85 | 153.41 | 147.95 | 148.85 | 2,330,124 | -1.80% |
| 2026-07-10 | 149.65 | 153.935 | 149.65 | 151.58 | 1,666,672 | +1.36% |
| 2026-07-09 | 149.14 | 151.545 | 148.19 | 149.55 | 1,836,450 | +0.70% |
| 2026-07-08 | 153.37 | 154.185 | 147.86 | 148.51 | 2,731,793 | -4.63% |
| 2026-07-07 | 158.19 | 160 | 155.34 | 155.72 | 2,029,437 | -0.74% |
| 2026-07-06 | 158.78 | 159.405 | 155.84 | 156.88 | 2,147,529 | -1.07% |
| 2026-07-02 | 156.97 | 159.58 | 154.62 | 158.57 | 2,022,440 | +0.96% |
| 2026-07-01 | 160.79 | 163.99 | 156.94 | 157.06 | 2,263,785 | -3.57% |
| 2026-06-30 | 164.52 | 164.65 | 161.75 | 162.88 | 1,637,709 | -0.82% |
| 2026-06-29 | 165.27 | 165.75 | 163.13 | 164.23 | 2,075,233 | -1.24% |
| 2026-06-26 | 167.77 | 168.5 | 165.29 | 166.29 | 2,848,156 | -0.40% |
| 2026-06-25 | 168.18 | 170.785 | 165.13 | 166.95 | 2,289,241 | +0.26% |
| 2026-06-24 | 160.7 | 169.25 | 160.2 | 166.51 | 3,564,499 | +6.68% |
| 2026-06-23 | 155.55 | 157.9 | 154.65 | 156.08 | 1,561,230 | +0.09% |
| 2026-06-22 | 158 | 158.64 | 155.59 | 155.94 | 1,817,670 | -1.18% |
| 2026-06-18 | 154.25 | 160.355 | 154 | 157.81 | 4,364,813 | +3.50% |
| 2026-06-17 | 155.25 | 161.555 | 151.955 | 152.48 | 3,113,551 | -2.46% |
| 2026-06-16 | 155.84 | 158.505 | 155.43 | 156.33 | 1,838,709 | +0.80% |
| 2026-06-15 | 157.15 | 160.35 | 154.895 | 155.09 | 2,105,188 | +0.65% |
| 2026-06-12 | 154.21 | 155.62 | 152.168 | 154.09 | 2,404,068 | -0.22% |
| 2026-06-11 | 147.2 | 154.63 | 146.47 | 154.43 | 2,345,624 | +5.26% |
| 2026-06-10 | 150.94 | 150.96 | 146.08 | 146.71 | 2,247,614 | -2.89% |
| 2026-06-09 | 145.86 | 151.36 | 144.238 | 151.07 | 2,100,925 | +4.71% |
| 2026-06-08 | 144.75 | 145.95 | 143.63 | 144.28 | 1,603,953 | -0.91% |
| 2026-06-05 | 144.42 | 147.06 | 144.21 | 145.6 | 1,431,439 | -0.55% |
| 2026-06-04 | 146.72 | 147.96 | 144.31 | 146.41 | 1,529,000 | +1.32% |
| 2026-06-03 | 145.79 | 147.8 | 144.17 | 144.5 | 2,286,418 | -2.31% |
| 2026-06-02 | 147.17 | 147.98 | 145.33 | 147.91 | 1,342,689 | +0.63% |
| 2026-06-01 | 148.5 | 149.11 | 145.99 | 146.98 | 2,104,039 | -0.07% |
| 2026-05-29 | 147.62 | 149.63 | 145.935 | 147.09 | 5,920,914 | +0.12% |
| 2026-05-28 | 144.41 | 147.63 | 144.41 | 146.92 | 2,020,543 | -0.60% |
| 2026-05-27 | 147.1 | 151.89 | 146.71 | 147.81 | 2,070,403 | +1.52% |
| 2026-05-26 | 145.2 | 146.24 | 143.82 | 145.6 | 1,817,343 | +1.30% |
| 2026-05-22 | 144.18 | 144.742 | 141 | 143.73 | 1,811,291 | -0.28% |
| 2026-05-21 | 139.63 | 144.39 | 137.78 | 144.14 | 2,376,260 | +1.68% |
| 2026-05-20 | 136.11 | 141.85 | 134.315 | 141.76 | 3,333,473 | +5.23% |
| 2026-05-19 | 135.4 | 136.58 | 133.84 | 134.72 | 2,717,591 | -2.01% |
| 2026-05-18 | 136.81 | 139.95 | 135.8 | 137.49 | 2,346,121 | +1.55% |
| 2026-05-15 | 139.03 | 140.06 | 134.77 | 135.39 | 2,663,888 | -2.85% |
| 2026-05-14 | 141.6 | 142.17 | 138.78 | 139.36 | 2,444,248 | -0.97% |
| 2026-05-13 | 142.35 | 143.355 | 139.02 | 140.73 | 2,256,772 | -1.77% |
| 2026-05-12 | 145 | 145.51 | 141.688 | 143.27 | 2,415,558 | -1.17% |