DR Horton Inc (DHI) Historical Stock Data
163.53 ↑1.67 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHI is up 0.37% a day on average. There have been 19 days where DR Horton Inc closed green and 11 days where DHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 162.60 | 163.53 | ↑$0.93 (0.57%) | 161.50 | 164.02 | 2.67M |
| 2024-11-21 | 163.77 | 161.86 | ↓$1.91 (-1.17%) | 161.76 | 164.33 | 2.26M |
| 2024-11-20 | 162.33 | 163.12 | ↑$0.79 (0.49%) | 161.66 | 163.49 | 1.53M |
| 2024-11-19 | 161.30 | 162.30 | ↑$1.00 (0.62%) | 158.63 | 162.45 | 2.26M |
| 2024-11-18 | 160.12 | 161.45 | ↑$1.33 (0.83%) | 160.09 | 163.02 | 1.96M |
| 2024-11-15 | 161.75 | 161.61 | ↓$0.14 (-0.09%) | 161.00 | 163.38 | 2.51M |
| 2024-11-14 | 161.13 | 163.74 | ↑$2.61 (1.62%) | 160.82 | 165.69 | 2.30M |
| 2024-11-13 | 164.61 | 161.13 | ↓$3.48 (-2.11%) | 160.92 | 165.41 | 2.92M |
| 2024-11-12 | 165.27 | 161.83 | ↓$3.44 (-2.08%) | 161.71 | 165.95 | 3.04M |
| 2024-11-11 | 169.50 | 167.46 | ↓$2.04 (-1.20%) | 166.67 | 170.50 | 1.77M |
| 2024-11-08 | 168.02 | 168.79 | ↑$0.77 (0.46%) | 167.12 | 169.45 | 2.65M |
| 2024-11-07 | 166.25 | 168.11 | ↑$1.86 (1.12%) | 166.06 | 169.30 | 2.38M |
| 2024-11-06 | 163.52 | 166.71 | ↑$3.19 (1.95%) | 159.76 | 167.09 | 6.64M |
| 2024-11-05 | 168.25 | 173.27 | ↑$5.02 (2.98%) | 167.52 | 173.48 | 3.23M |
| 2024-11-04 | 169.31 | 170.74 | ↑$1.43 (0.84%) | 169.07 | 175.60 | 3.41M |
| 2024-11-01 | 171.43 | 167.64 | ↓$3.79 (-2.21%) | 166.62 | 174.39 | 4.35M |
| 2024-10-31 | 167.94 | 169.00 | ↑$1.06 (0.63%) | 167.32 | 170.41 | 3.09M |
| 2024-10-30 | 166.30 | 169.29 | ↑$2.99 (1.80%) | 166.28 | 171.77 | 4.41M |
| 2024-10-29 | 153.19 | 167.32 | ↑$14.13 (9.22%) | 152.99 | 167.73 | 10.50M |
| 2024-10-28 | 181.31 | 180.38 | ↓$0.93 (-0.51%) | 178.59 | 182.73 | 2.43M |
| 2024-10-25 | 183.06 | 179.24 | ↓$3.82 (-2.09%) | 179.02 | 183.19 | 1.96M |
| 2024-10-24 | 182.49 | 182.70 | ↑$0.21 (0.12%) | 182.10 | 184.33 | 1.63M |
| 2024-10-23 | 179.53 | 180.29 | ↑$0.76 (0.42%) | 178.73 | 181.32 | 2.31M |
| 2024-10-22 | 182.80 | 180.39 | ↓$2.41 (-1.32%) | 179.60 | 183.33 | 3.25M |
| 2024-10-21 | 193.20 | 186.27 | ↓$6.93 (-3.59%) | 185.95 | 193.37 | 1.85M |
| 2024-10-18 | 191.99 | 194.56 | ↑$2.57 (1.34%) | 191.01 | 195.50 | 2.23M |
| 2024-10-17 | 192.00 | 190.95 | ↓$1.05 (-0.55%) | 189.26 | 192.62 | 2.09M |
| 2024-10-16 | 190.91 | 192.43 | ↑$1.52 (0.80%) | 190.52 | 192.55 | 1.45M |
| 2024-10-15 | 189.00 | 189.40 | ↑$0.40 (0.21%) | 188.00 | 192.19 | 2.36M |
| 2024-10-14 | 183.22 | 187.11 | ↑$3.89 (2.12%) | 182.82 | 187.42 | 1.75M |
Create an account or log in to view more rows.
$DHI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DHI up we go
$DHI come on bulls we can do it
don’t let bears win
$DHI Shorts talk the talk but cant walk the walk
$DHI push baby push!
$DHI I'm friggin bored. Just give us our money already
$DHI the price is wrong
$DHI Not another do nothing day
$DHI This is how I feel everyday holding this gem.
$DHI fuck all u greedy bulls