D.R. Horton Inc. (DHI)
NYSE: DHI
· Real-Time Price · USD
164.67
0.77 (0.47%)
At close: Aug 15, 2025, 9:58 AM
DHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 161.01 | 164.23 | 159.65 | 163.90 | 163.90 | -1.00% | 3,766,386 |
| Aug 13, 2025 | 159.48 | 167.22 | 159.14 | 165.55 | 165.55 | 4.61% | 5,055,631 |
| Aug 12, 2025 | 156.67 | 158.90 | 154.37 | 158.26 | 158.26 | 2.13% | 2,856,965 |
| Aug 11, 2025 | 157.00 | 158.50 | 152.26 | 154.96 | 154.96 | -0.98% | 2,914,944 |
| Aug 8, 2025 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 1.70% | 3,547,700 |
| Aug 7, 2025 | 154.72 | 158.22 | 153.58 | 153.89 | 153.89 | -0.11% | 2,440,800 |
| Aug 6, 2025 | 155.00 | 156.94 | 154.00 | 154.06 | 153.66 | -0.50% | 3,355,229 |
| Aug 5, 2025 | 153.49 | 157.56 | 153.41 | 154.83 | 154.43 | 1.01% | 3,726,400 |
| Aug 4, 2025 | 150.01 | 153.63 | 150.00 | 153.28 | 152.88 | 1.98% | 3,328,700 |
| Aug 1, 2025 | 147.20 | 150.92 | 145.79 | 150.30 | 149.91 | 5.22% | 7,147,930 |
| Jul 31, 2025 | 141.32 | 144.40 | 141.07 | 142.84 | 142.47 | -0.33% | 3,513,996 |
| Jul 30, 2025 | 146.58 | 148.09 | 142.44 | 143.31 | 142.94 | -2.74% | 4,277,100 |
| Jul 29, 2025 | 146.06 | 147.64 | 145.23 | 147.35 | 146.97 | 0.79% | 3,068,140 |
| Jul 28, 2025 | 144.74 | 147.13 | 144.02 | 146.20 | 145.82 | 0.61% | 2,891,915 |
| Jul 25, 2025 | 145.04 | 145.59 | 143.44 | 145.32 | 144.94 | 0.43% | 3,752,459 |
| Jul 24, 2025 | 147.50 | 147.68 | 144.33 | 144.70 | 144.32 | -2.34% | 5,070,300 |
| Jul 23, 2025 | 153.76 | 154.19 | 147.61 | 148.17 | 147.79 | -3.47% | 5,946,624 |
| Jul 22, 2025 | 144.63 | 153.75 | 141.00 | 153.50 | 153.10 | 16.98% | 13,102,900 |
| Jul 21, 2025 | 132.23 | 133.30 | 129.22 | 131.22 | 130.88 | -0.44% | 6,883,900 |
| Jul 18, 2025 | 133.00 | 133.45 | 130.05 | 131.80 | 131.46 | 0.11% | 5,126,600 |