Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY:DHI)

131.80 +0.15 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 133.00 133.45 130.05 131.80 5,126,532 +0.15(+0.11%)
Jul 17, 2025 131.28 132.13 130.56 131.65 3,683,173 +0.14(+0.11%)
Jul 16, 2025 130.50 132.75 129.11 131.51 5,599,914 +1.69(+1.30%)
Jul 15, 2025 137.44 137.44 129.73 129.82 4,996,712 -6.28(-4.61%)
Jul 14, 2025 136.00 137.09 133.55 136.10 3,244,124 -0.72(-0.53%)
Jul 11, 2025 137.99 138.15 136.34 136.82 4,065,781 -2.80(-2.01%)
Jul 10, 2025 138.04 141.82 137.47 139.62 7,574,045 +1.21(+0.87%)
Jul 09, 2025 132.42 139.06 132.35 138.41 5,722,090 +7.04(+5.36%)
Jul 08, 2025 130.43 132.72 130.00 131.37 2,878,289 +0.40(+0.31%)
Jul 07, 2025 131.68 132.91 129.53 130.97 3,086,806 -0.93(-0.71%)
Jul 03, 2025 136.00 136.38 131.65 131.90 3,428,403 -3.71(-2.74%)
Jul 02, 2025 134.42 136.48 133.43 135.61 4,363,422 +1.71(+1.28%)
Jul 01, 2025 128.53 136.43 128.00 133.90 5,367,033 +4.98(+3.86%)
Jun 30, 2025 128.94 129.46 127.79 128.92 2,414,976 +0.23(+0.18%)
Jun 27, 2025 127.53 130.01 127.34 128.69 4,089,805 +1.54(+1.21%)
Jun 26, 2025 127.48 127.58 125.04 127.15 3,016,706 -0.14(-0.11%)
Jun 25, 2025 128.30 129.31 126.75 127.29 2,551,318 -2.34(-1.81%)
Jun 24, 2025 127.80 130.67 126.44 129.63 4,484,005 +0.97(+0.75%)
Jun 23, 2025 123.11 128.91 122.83 128.66 4,075,265 +4.46(+3.59%)
Jun 20, 2025 121.74 124.50 121.38 124.20 5,351,471 +2.92(+2.41%)
Jun 18, 2025 120.47 123.47 119.64 121.28 3,266,115 +1.36(+1.13%)
Jun 17, 2025 123.32 126.33 119.53 119.92 3,847,950 -3.73(-3.02%)
Jun 16, 2025 124.41 124.63 122.69 123.65 2,202,551 +0.57(+0.46%)
Jun 13, 2025 124.81 126.41 122.15 123.08 3,219,927 -3.16(-2.50%)
Jun 12, 2025 124.28 126.90 123.10 126.24 2,318,068 +1.43(+1.15%)
Jun 11, 2025 128.76 130.27 124.61 124.81 4,179,188 -2.13(-1.68%)
Jun 10, 2025 124.48 127.08 123.14 126.94 3,507,986 +4.29(+3.50%)
Jun 09, 2025 122.21 123.23 120.17 122.65 2,224,645 +1.91(+1.58%)
Jun 06, 2025 122.86 123.44 120.58 120.74 2,338,228 -2.00(-1.63%)
Jun 05, 2025 122.97 123.71 121.41 122.74 2,283,558 -0.79(-0.64%)
Jun 04, 2025 118.93 124.12 118.65 123.53 3,721,785 +5.18(+4.38%)
Jun 03, 2025 116.78 118.65 115.79 118.35 3,588,970 +1.46(+1.25%)
Jun 02, 2025 116.99 117.12 114.17 116.89 3,780,484 -1.17(-0.99%)
May 30, 2025 117.82 118.48 117.00 118.06 4,305,227 -0.21(-0.18%)
May 29, 2025 118.63 118.98 117.11 118.27 3,723,261 +0.88(+0.75%)
May 28, 2025 120.75 121.17 117.31 117.39 3,510,063 -4.09(-3.37%)
May 27, 2025 119.95 121.48 119.12 121.48 2,683,535 +2.83(+2.39%)
May 23, 2025 117.97 119.30 117.07 118.65 2,448,448 -0.25(-0.21%)
May 22, 2025 118.73 119.38 117.47 118.90 3,228,712 -0.68(-0.57%)
May 21, 2025 121.60 122.51 119.17 119.58 3,698,637 -3.10(-2.53%)
May 20, 2025 124.49 125.43 122.31 122.68 1,973,620 -2.25(-1.80%)
May 19, 2025 123.08 125.19 122.87 124.93 2,068,672 -0.82(-0.65%)
May 16, 2025 123.38 125.78 122.87 125.75 2,415,582 +2.36(+1.91%)
May 15, 2025 122.42 123.40 120.09 123.39 3,128,514 +1.32(+1.08%)
May 14, 2025 125.90 126.09 121.63 122.07 4,039,421 -4.29(-3.40%)
May 13, 2025 127.77 128.05 126.09 126.36 2,971,870 +0.22(+0.17%)
May 12, 2025 126.35 128.36 124.19 126.14 3,379,566 +4.11(+3.37%)
May 09, 2025 123.91 124.25 121.71 122.03 3,956,144 -1.81(-1.46%)
May 08, 2025 123.80 125.32 123.24 123.84 3,471,532 +1.07(+0.87%)
May 07, 2025 122.98 123.62 122.09 122.77 3,123,958 +0.89(+0.73%)
May 06, 2025 124.47 125.37 121.75 121.88 2,947,950 -3.79(-3.02%)
May 05, 2025 126.39 127.42 125.33 125.67 2,512,545 -1.64(-1.29%)
May 02, 2025 126.04 128.07 125.97 127.31 2,469,178 +2.16(+1.73%)
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 following
Privacy Policy and Terms Of Service.