Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY:DHI)

144.53 -1.00 (-0.68%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 145.43 145.90 144.46 145.53 1,301,934 -0.43(-0.29%)
Dec 29, 2025 146.05 146.55 144.76 145.96 1,447,484 -0.36(-0.25%)
Dec 26, 2025 146.32 146.74 145.06 146.32 1,143,973 -0.31(-0.21%)
Dec 24, 2025 144.47 147.20 143.73 146.63 996,972 +2.16(+1.50%)
Dec 23, 2025 145.67 145.94 143.29 144.47 2,967,820 -0.91(-0.63%)
Dec 22, 2025 146.43 147.34 144.73 145.38 2,486,440 -1.80(-1.22%)
Dec 19, 2025 149.48 149.88 146.09 147.18 6,972,712 -4.22(-2.79%)
Dec 18, 2025 156.23 156.35 151.21 151.40 3,949,254 -0.60(-0.39%)
Dec 17, 2025 152.00 153.26 150.15 152.00 4,082,323 -3.12(-2.01%)
Dec 16, 2025 156.88 156.88 153.45 155.12 2,871,409 -1.35(-0.86%)
Dec 15, 2025 157.29 158.20 154.98 156.47 2,401,028 +0.02(+0.01%)
Dec 12, 2025 156.10 157.21 154.69 156.45 2,477,297 +1.25(+0.81%)
Dec 11, 2025 156.30 158.00 154.80 155.20 1,672,694 -0.07(-0.05%)
Dec 10, 2025 150.37 155.54 150.21 155.27 3,775,942 +5.92(+3.96%)
Dec 09, 2025 150.56 152.00 148.77 149.35 3,915,892 -3.08(-2.02%)
Dec 08, 2025 157.86 158.00 152.06 152.43 3,228,864 -6.19(-3.90%)
Dec 05, 2025 161.09 162.10 158.52 158.62 2,167,410 -2.11(-1.31%)
Dec 04, 2025 164.50 165.97 159.90 160.73 3,441,898 -4.27(-2.59%)
Dec 03, 2025 159.00 165.17 159.00 165.00 4,043,674 +6.54(+4.13%)
Dec 02, 2025 158.25 159.84 156.11 158.46 3,027,250 +1.09(+0.69%)
Dec 01, 2025 156.59 159.78 156.23 157.37 2,576,758 -1.64(-1.03%)
Nov 28, 2025 156.48 159.08 156.38 159.01 2,130,164 +2.25(+1.44%)
Nov 26, 2025 153.93 157.47 153.69 156.76 2,571,338 +2.23(+1.44%)
Nov 25, 2025 147.74 155.18 147.00 154.53 4,591,953 +8.45(+5.78%)
Nov 24, 2025 146.02 147.06 143.25 146.08 4,540,646 -0.63(-0.43%)
Nov 21, 2025 138.70 148.14 138.54 146.71 5,410,326 +9.39(+6.84%)
Nov 20, 2025 137.84 139.62 136.72 137.32 2,335,671 -0.21(-0.15%)
Nov 19, 2025 139.09 139.15 136.39 137.53 2,694,587 -0.92(-0.66%)
Nov 18, 2025 136.39 139.63 134.74 138.45 2,707,209 +0.69(+0.50%)
Nov 17, 2025 141.69 141.80 137.51 137.76 2,991,769 -4.67(-3.28%)
Nov 14, 2025 143.92 146.23 142.06 142.43 2,584,757 -0.97(-0.68%)
Nov 13, 2025 143.95 146.12 143.12 143.40 2,560,867 -2.18(-1.50%)
Nov 12, 2025 146.05 147.76 145.22 145.58 2,088,008 -0.96(-0.65%)
Nov 11, 2025 145.31 147.00 144.52 146.54 2,009,343 +2.41(+1.67%)
Nov 10, 2025 143.74 144.73 141.90 144.12 2,753,628 -0.20(-0.14%)
Nov 07, 2025 143.80 145.29 141.86 144.32 2,951,383 -0.45(-0.31%)
Nov 06, 2025 145.51 145.51 143.94 144.77 2,169,927 -0.05(-0.03%)
Nov 05, 2025 144.72 146.20 143.39 144.82 2,178,057 -0.32(-0.22%)
Nov 04, 2025 144.48 146.52 143.57 145.14 2,204,465 +0.53(+0.37%)
Nov 03, 2025 148.13 148.16 143.77 144.61 4,239,116 -4.01(-2.70%)
Oct 31, 2025 147.32 149.89 146.55 148.62 3,001,140 -0.21(-0.14%)
Oct 30, 2025 147.54 150.76 146.57 148.83 2,576,991 +1.00(+0.67%)
Oct 29, 2025 150.59 153.59 146.87 147.83 5,534,131 -5.44(-3.55%)
Oct 28, 2025 147.54 157.50 146.55 153.28 4,783,149 -5.09(-3.22%)
Oct 27, 2025 157.76 160.55 157.45 158.37 2,911,693 +0.91(+0.58%)
Oct 24, 2025 160.26 161.08 157.44 157.46 2,241,513 -0.60(-0.38%)
Oct 23, 2025 157.30 159.22 156.02 158.06 1,881,811 +0.34(+0.21%)
Oct 22, 2025 157.51 160.85 156.64 157.72 3,164,768 -0.42(-0.26%)
Oct 21, 2025 150.04 159.04 149.02 158.14 4,204,219 +4.85(+3.17%)
Oct 20, 2025 154.09 154.85 152.83 153.29 3,096,343 +0.07(+0.05%)
Oct 17, 2025 152.43 153.72 150.91 153.22 3,687,114 +0.77(+0.50%)
Oct 16, 2025 155.47 155.52 151.03 152.45 3,485,306 -2.31(-1.49%)
Oct 15, 2025 155.58 158.01 154.49 154.76 2,549,599 -1.50(-0.96%)
Oct 14, 2025 151.59 158.07 151.35 156.26 3,254,586 +4.14(+2.72%)
Oct 13, 2025 151.01 152.91 150.33 152.12 3,031,527 +1.01(+0.67%)
Oct 10, 2025 151.83 152.82 149.23 151.11 3,642,395 +0.19(+0.13%)
Oct 09, 2025 157.39 157.39 150.41 150.92 6,598,937 -7.25(-4.58%)
Oct 08, 2025 160.50 158.17 5,050,197 -2.49(-1.55%)
Oct 07, 2025 166.51 166.77 160.25 160.66 6,086,974 -10.34(-6.05%)
Oct 06, 2025 175.26 175.50 170.34 171.00 1,987,467 -3.41(-1.96%)
Oct 03, 2025 171.50 175.68 171.15 174.41 2,102,749 +3.47(+2.03%)
Oct 02, 2025 170.97 171.73 168.67 170.94 1,931,943 -0.97(-0.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.