DR Horton Inc (DHI) Historical Stock Data
120.81 ↓7.06 (-5.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHI is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 127.70 | 130.38 | ↑$2.68 (2.10%) | 127.61 | 131.18 | 3.16M |
| 2025-03-18 | 127.38 | 127.85 | ↑$0.47 (0.37%) | 126.90 | 128.86 | 1.73M |
| 2025-03-17 | 127.04 | 127.06 | ↑$0.02 (0.02%) | 126.28 | 127.70 | 2.33M |
| 2025-03-14 | 126.50 | 126.78 | ↑$0.28 (0.22%) | 125.21 | 127.34 | 2.67M |
| 2025-03-13 | 128.86 | 125.29 | ↓$3.57 (-2.77%) | 124.86 | 129.21 | 3.40M |
| 2025-03-12 | 132.52 | 128.67 | ↓$3.85 (-2.91%) | 128.45 | 132.76 | 2.96M |
| 2025-03-11 | 133.50 | 132.53 | ↓$0.97 (-0.73%) | 131.55 | 134.84 | 4.20M |
| 2025-03-10 | 133.72 | 133.95 | ↑$0.23 (0.17%) | 132.68 | 138.13 | 4.68M |
| 2025-03-07 | 133.97 | 133.42 | ↓$0.55 (-0.41%) | 131.63 | 135.09 | 4.50M |
| 2025-03-06 | 131.22 | 133.96 | ↑$2.74 (2.09%) | 129.30 | 135.05 | 5.84M |
| 2025-03-05 | 126.50 | 129.37 | ↑$2.87 (2.27%) | 126.40 | 129.49 | 3.15M |
| 2025-03-04 | 124.70 | 125.92 | ↑$1.22 (0.98%) | 124.59 | 127.36 | 6M |
| 2025-03-03 | 127.00 | 125.68 | ↓$1.32 (-1.04%) | 124.81 | 127.80 | 3.88M |
| 2025-02-28 | 126.11 | 126.81 | ↑$0.70 (0.56%) | 125.11 | 127.23 | 5.73M |
| 2025-02-27 | 127.78 | 126.44 | ↓$1.34 (-1.05%) | 126.35 | 129.36 | 2.97M |
| 2025-02-26 | 130.67 | 128.54 | ↓$2.13 (-1.63%) | 127.75 | 131.28 | 4.03M |
| 2025-02-25 | 127.67 | 132.11 | ↑$4.44 (3.48%) | 127.02 | 132.49 | 4.87M |
Create an account or log in to view more rows.
$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
$DHI Shorts talk the talk but cant walk the walk