DR Horton Inc (DHI) Historical Stock Data
Historical Data
In the past 30 trading days, DHI is up 0.11% a day on average. There have been 17 days where DR Horton Inc closed green and 13 days where DHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 126.45 | 125.55 | ↓$0.90 (-0.71%) | 124.98 | 127.81 | 2.54M |
| 2025-04-30 | 123.61 | 126.34 | ↑$2.73 (2.21%) | 122.29 | 126.62 | 2.75M |
| 2025-04-29 | 124.23 | 124.75 | ↑$0.52 (0.42%) | 123.59 | 125.30 | 2.21M |
| 2025-04-28 | 124.58 | 125.17 | ↑$0.59 (0.47%) | 123.85 | 125.91 | 1.62M |
| 2025-04-25 | 125.52 | 124.56 | ↓$0.96 (-0.76%) | 123.48 | 125.77 | 3.15M |
| 2025-04-24 | 126.03 | 126.04 | ↑$0.01 (0.01%) | 123.81 | 126.49 | 3.05M |
| 2025-04-23 | 127.02 | 124.79 | ↓$2.23 (-1.76%) | 124.48 | 129.06 | 4.67M |
| 2025-04-22 | 121.68 | 124.96 | ↑$3.28 (2.70%) | 121.04 | 125.29 | 4.43M |
| 2025-04-21 | 120.36 | 120.76 | ↑$0.40 (0.33%) | 117.77 | 121.14 | 4.31M |
| 2025-04-17 | 121.42 | 121.25 | ↓$0.17 (-0.14%) | 117.54 | 123.00 | 6.40M |
| 2025-04-16 | 119.25 | 117.54 | ↓$1.71 (-1.43%) | 116.66 | 120.52 | 4.25M |
| 2025-04-15 | 120.53 | 119.81 | ↓$0.72 (-0.60%) | 118.86 | 122.37 | 3.10M |
| 2025-04-14 | 121.98 | 121.02 | ↓$0.96 (-0.79%) | 119.02 | 122.96 | 3.61M |
| 2025-04-11 | 117.14 | 119.78 | ↑$2.64 (2.25%) | 114.50 | 120.00 | 3.64M |
| 2025-04-10 | 119.30 | 117.87 | ↓$1.43 (-1.20%) | 114.62 | 119.95 | 3.74M |
| 2025-04-09 | 113.57 | 121.16 | ↑$7.59 (6.68%) | 110.44 | 123.80 | 5.91M |
| 2025-04-08 | 123.57 | 115.10 | ↓$8.47 (-6.85%) | 113.78 | 123.57 | 5.45M |
| 2025-04-07 | 125.45 | 120.81 | ↓$4.64 (-3.70%) | 120.19 | 129.02 | 5.99M |
| 2025-04-04 | 120.59 | 127.87 | ↑$7.28 (6.04%) | 118.01 | 131.91 | 9.12M |
| 2025-04-03 | 124.92 | 122.31 | ↓$2.61 (-2.09%) | 121.10 | 125.56 | 4.16M |
| 2025-04-02 | 125.25 | 127.97 | ↑$2.72 (2.17%) | 124.69 | 128.12 | 3.12M |
| 2025-04-01 | 128.12 | 127.41 | ↓$0.71 (-0.55%) | 125.55 | 128.27 | 2.11M |
| 2025-03-31 | 126.28 | 127.13 | ↑$0.85 (0.67%) | 124.38 | 127.90 | 2.32M |
| 2025-03-28 | 131.15 | 125.99 | ↓$5.16 (-3.93%) | 125.42 | 131.15 | 2.05M |
| 2025-03-27 | 129.24 | 130.08 | ↑$0.84 (0.65%) | 129.00 | 131.31 | 1.77M |
| 2025-03-26 | 129.34 | 129.38 | ↑$0.04 (0.03%) | 128.29 | 131.45 | 2.66M |
| 2025-03-25 | 129.24 | 129.51 | ↑$0.27 (0.21%) | 126.81 | 132.53 | 3.66M |
| 2025-03-24 | 129.00 | 130.35 | ↑$1.35 (1.05%) | 128.34 | 130.82 | 2.65M |
| 2025-03-21 | 127.34 | 128.84 | ↑$1.50 (1.18%) | 125.95 | 129.44 | 7.75M |
| 2025-03-20 | 130.20 | 131.13 | ↑$0.93 (0.71%) | 129.78 | 133.97 | 4.26M |
Create an account or log in to view more rows.
$DHI wow. The volume is so low today. Unreal
$DHI Algorithms are playing games
$DHI we need more volume
$DHI Nope
$DHI green is good
$DHI lol who sold
$DHI Don't like that...
$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