DR Horton Inc (DHI) Historical Stock Data
141.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHI is down -0.35% a day on average. There have been 13 days where DR Horton Inc closed green and 17 days where DHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 139.29 | 141.05 | ↑$1.76 (1.26%) | 139.10 | 141.26 | 1.16M |
| 2024-12-23 | 139.26 | 140.09 | ↑$0.83 (0.60%) | 137.82 | 140.19 | 2.41M |
| 2024-12-20 | 137.93 | 139.61 | ↑$1.68 (1.22%) | 137.30 | 140.77 | 7.85M |
| 2024-12-19 | 135.40 | 137.24 | ↑$1.84 (1.36%) | 135.00 | 140.73 | 5.22M |
| 2024-12-18 | 147.14 | 141.77 | ↓$5.37 (-3.65%) | 141.63 | 148.10 | 3.92M |
| 2024-12-17 | 147.88 | 146.71 | ↓$1.17 (-0.79%) | 146.31 | 149.37 | 3.90M |
| 2024-12-16 | 150.51 | 147.61 | ↓$2.90 (-1.93%) | 147.20 | 152.15 | 4.14M |
| 2024-12-13 | 148.87 | 149.87 | ↑$1.00 (0.67%) | 147.78 | 150.40 | 4.90M |
| 2024-12-12 | 151.78 | 151.21 | ↓$0.57 (-0.38%) | 150.83 | 153.00 | 2.42M |
| 2024-12-11 | 156.69 | 153.68 | ↓$3.01 (-1.92%) | 153.43 | 157.33 | 3.57M |
| 2024-12-10 | 156.13 | 157.00 | ↑$0.87 (0.56%) | 155.64 | 158.61 | 2.69M |
| 2024-12-09 | 159.94 | 160.96 | ↑$1.02 (0.64%) | 157.72 | 160.98 | 2.95M |
| 2024-12-06 | 161.94 | 158.51 | ↓$3.43 (-2.12%) | 157.83 | 163.13 | 2.27M |
| 2024-12-05 | 161.91 | 159.68 | ↓$2.23 (-1.38%) | 159.47 | 162.06 | 2.15M |
| 2024-12-04 | 164.01 | 161.35 | ↓$2.66 (-1.62%) | 160.82 | 164.75 | 2.27M |
| 2024-12-03 | 168.65 | 166.93 | ↓$1.72 (-1.02%) | 166.09 | 169.37 | 1.89M |
| 2024-12-02 | 168.14 | 167.40 | ↓$0.74 (-0.44%) | 165.92 | 169.29 | 1.66M |
| 2024-11-29 | 171.15 | 168.78 | ↓$2.37 (-1.38%) | 168.45 | 171.97 | 1.15M |
| 2024-11-27 | 170.85 | 169.43 | ↓$1.42 (-0.83%) | 169.07 | 171.74 | 1.87M |
| 2024-11-26 | 171.00 | 168.71 | ↓$2.29 (-1.34%) | 167.28 | 171.40 | 1.83M |
| 2024-11-25 | 167.20 | 172.94 | ↑$5.74 (3.43%) | 167.20 | 175.92 | 4.73M |
| 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 |
Create an account or log in to view more rows.
$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
$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.