D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
147.72
+0.46 (0.31%)
Mar 9, 2026, 3:49 PM EDT - Market open
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 144.74 | 145.57 | 141.90 | 145.56 | - | -1.15% | 1,412,581 |
| Mar 6, 2026 | 148.59 | 148.59 | 144.80 | 147.26 | 147.26 | -1.75% | 2,396,559 |
| Mar 5, 2026 | 151.38 | 152.46 | 149.37 | 149.88 | 149.88 | -1.85% | 2,312,233 |
| Mar 4, 2026 | 151.53 | 153.25 | 149.00 | 152.70 | 152.70 | 0.06% | 1,909,770 |
| Mar 3, 2026 | 150.00 | 155.04 | 148.53 | 152.61 | 152.61 | -1.16% | 2,762,977 |
| Mar 2, 2026 | 156.88 | 156.88 | 153.14 | 154.40 | 154.40 | -3.73% | 2,394,621 |
| Feb 27, 2026 | 158.80 | 163.18 | 158.11 | 160.39 | 160.39 | 0.89% | 3,264,576 |
| Feb 26, 2026 | 158.01 | 159.07 | 156.16 | 158.97 | 158.97 | 0.96% | 1,734,017 |
| Feb 25, 2026 | 164.08 | 164.12 | 153.32 | 157.46 | 157.46 | -3.96% | 3,142,848 |
| Feb 24, 2026 | 164.00 | 167.00 | 163.73 | 163.95 | 163.95 | -0.18% | 2,232,872 |
| Feb 23, 2026 | 164.31 | 165.48 | 160.48 | 164.25 | 164.25 | 0.08% | 1,651,019 |
| Feb 20, 2026 | 163.94 | 166.66 | 162.04 | 164.12 | 164.12 | 0.21% | 1,646,658 |
| Feb 19, 2026 | 166.78 | 167.42 | 163.26 | 163.78 | 163.78 | -2.07% | 2,223,841 |
| Feb 18, 2026 | 166.94 | 168.56 | 165.85 | 167.25 | 167.25 | 0.58% | 2,809,028 |
| Feb 17, 2026 | 168.00 | 169.17 | 162.74 | 166.29 | 166.29 | -0.89% | 2,258,252 |
| Feb 13, 2026 | 165.00 | 168.89 | 164.68 | 167.78 | 167.78 | 1.94% | 2,635,120 |
| Feb 12, 2026 | 164.90 | 168.20 | 164.11 | 164.59 | 164.59 | 0.45% | 4,462,142 |
| Feb 11, 2026 | 160.75 | 164.00 | 160.17 | 163.85 | 163.85 | 0.97% | 4,179,165 |
| Feb 10, 2026 | 155.12 | 162.60 | 154.57 | 162.28 | 162.28 | 5.72% | 3,262,160 |
| Feb 9, 2026 | 156.80 | 158.00 | 153.30 | 153.50 | 153.50 | -1.77% | 3,053,229 |
| Feb 6, 2026 | 157.43 | 161.26 | 151.56 | 156.27 | 156.27 | -1.18% | 4,551,522 |
| Feb 5, 2026 | 157.75 | 160.00 | 156.40 | 158.13 | 158.13 | -0.06% | 2,476,924 |
| Feb 4, 2026 | 155.28 | 160.97 | 155.07 | 158.22 | 157.77 | 2.85% | 4,003,692 |
| Feb 3, 2026 | 149.01 | 159.69 | 149.01 | 153.83 | 153.39 | 2.71% | 3,696,114 |
| Feb 2, 2026 | 149.25 | 150.62 | 146.64 | 149.77 | 149.34 | 0.62% | 1,820,467 |
| Jan 30, 2026 | 148.47 | 149.58 | 145.94 | 148.84 | 148.42 | -1.05% | 2,336,426 |
| Jan 29, 2026 | 150.03 | 153.91 | 148.40 | 150.42 | 149.99 | 0.17% | 3,248,573 |
| Jan 28, 2026 | 148.89 | 153.35 | 148.36 | 150.17 | 149.74 | 1.06% | 2,959,849 |
| Jan 27, 2026 | 148.59 | 149.35 | 147.46 | 148.59 | 148.17 | -0.94% | 3,131,279 |
| Jan 26, 2026 | 150.50 | 151.21 | 148.60 | 150.00 | 149.57 | -0.34% | 2,374,272 |
| Jan 23, 2026 | 155.81 | 156.46 | 150.22 | 150.51 | 150.08 | -3.36% | 2,976,927 |
| Jan 22, 2026 | 160.87 | 161.42 | 155.50 | 155.74 | 155.30 | -1.50% | 3,996,301 |
| Jan 21, 2026 | 153.53 | 160.57 | 153.21 | 158.11 | 157.66 | 3.21% | 5,053,354 |
| Jan 20, 2026 | 150.13 | 157.43 | 148.59 | 153.19 | 152.75 | -1.78% | 4,883,457 |
| Jan 16, 2026 | 159.84 | 161.93 | 153.93 | 155.96 | 155.52 | -3.13% | 5,280,178 |
| Jan 15, 2026 | 160.40 | 161.54 | 158.05 | 161.00 | 160.54 | 1.07% | 2,398,516 |
| Jan 14, 2026 | 158.55 | 161.36 | 157.48 | 159.30 | 158.85 | -0.96% | 3,087,158 |
| Jan 13, 2026 | 160.46 | 161.75 | 159.15 | 160.85 | 160.39 | 0.71% | 2,820,933 |
| Jan 12, 2026 | 156.51 | 160.59 | 155.03 | 159.71 | 159.26 | 1.55% | 4,367,098 |
| Jan 9, 2026 | 150.00 | 157.63 | 149.70 | 157.28 | 156.83 | 7.80% | 7,314,201 |
| Jan 8, 2026 | 138.54 | 146.22 | 137.70 | 145.90 | 145.49 | 4.73% | 4,410,402 |
| Jan 7, 2026 | 144.49 | 145.82 | 138.34 | 139.31 | 138.91 | -3.59% | 5,130,193 |
| Jan 6, 2026 | 142.98 | 144.87 | 140.38 | 144.50 | 144.09 | -1.35% | 4,933,461 |
| Jan 5, 2026 | 144.45 | 148.51 | 143.93 | 146.48 | 146.06 | 0.52% | 2,328,834 |
| Jan 2, 2026 | 144.34 | 146.13 | 143.18 | 145.72 | 145.31 | 1.17% | 1,985,177 |
| Dec 31, 2025 | 144.75 | 145.40 | 143.98 | 144.03 | 143.62 | -1.03% | 1,403,166 |
| Dec 30, 2025 | 145.43 | 145.90 | 144.46 | 145.53 | 145.12 | -0.29% | 1,302,252 |
| Dec 29, 2025 | 146.05 | 146.55 | 144.76 | 145.96 | 145.54 | -0.25% | 1,447,507 |
| Dec 26, 2025 | 146.32 | 146.74 | 145.06 | 146.32 | 145.90 | -0.21% | 1,143,972 |
| Dec 24, 2025 | 144.47 | 147.20 | 143.73 | 146.63 | 146.21 | 1.50% | 996,970 |
| Dec 23, 2025 | 145.67 | 145.94 | 143.29 | 144.47 | 144.06 | -0.63% | 2,968,144 |
| Dec 22, 2025 | 146.43 | 147.34 | 144.73 | 145.38 | 144.97 | -1.22% | 2,486,470 |
| Dec 19, 2025 | 149.48 | 149.88 | 146.09 | 147.18 | 146.76 | -2.79% | 6,879,641 |
| Dec 18, 2025 | 156.23 | 156.35 | 151.21 | 151.40 | 150.97 | -0.39% | 3,849,843 |
| Dec 17, 2025 | 152.00 | 153.26 | 150.15 | 152.00 | 151.57 | -2.01% | 4,082,351 |
| Dec 16, 2025 | 156.88 | 156.88 | 153.45 | 155.12 | 154.68 | -0.86% | 2,871,446 |
| Dec 15, 2025 | 157.29 | 158.20 | 154.98 | 156.47 | 156.02 | 0.01% | 2,401,323 |
| Dec 12, 2025 | 156.10 | 157.21 | 154.69 | 156.45 | 156.01 | 0.81% | 2,477,296 |
| Dec 11, 2025 | 156.30 | 158.00 | 154.80 | 155.20 | 154.76 | -0.05% | 1,669,629 |
| Dec 10, 2025 | 150.37 | 155.55 | 150.21 | 155.27 | 154.83 | 3.96% | 3,776,042 |
| Dec 9, 2025 | 150.56 | 152.00 | 148.77 | 149.35 | 148.93 | -2.02% | 3,916,007 |
| Dec 8, 2025 | 157.86 | 158.00 | 152.06 | 152.43 | 152.00 | -3.90% | 3,229,245 |
| Dec 5, 2025 | 161.09 | 162.10 | 158.52 | 158.62 | 158.17 | -1.31% | 2,167,409 |
| Dec 4, 2025 | 164.50 | 165.97 | 159.90 | 160.73 | 160.27 | -2.59% | 3,442,049 |
| Dec 3, 2025 | 159.00 | 165.17 | 159.00 | 165.00 | 164.53 | 4.13% | 4,044,086 |
| Dec 2, 2025 | 158.25 | 159.84 | 156.11 | 158.46 | 158.01 | 0.69% | 3,027,282 |
| Dec 1, 2025 | 156.59 | 159.78 | 156.23 | 157.37 | 156.92 | -1.03% | 2,576,861 |
| Nov 28, 2025 | 156.48 | 159.08 | 156.38 | 159.01 | 158.56 | 1.44% | 2,130,162 |
| Nov 26, 2025 | 153.93 | 157.47 | 153.69 | 156.76 | 156.31 | 1.44% | 2,571,337 |
| Nov 25, 2025 | 147.74 | 155.18 | 147.00 | 154.53 | 154.09 | 5.78% | 4,592,217 |
| Nov 24, 2025 | 146.02 | 147.06 | 143.25 | 146.08 | 145.66 | -0.43% | 4,556,764 |
| Nov 21, 2025 | 138.70 | 148.14 | 138.55 | 146.71 | 146.29 | 6.84% | 5,410,324 |
| Nov 20, 2025 | 137.84 | 139.62 | 136.73 | 137.32 | 136.93 | -0.15% | 2,336,126 |
| Nov 19, 2025 | 139.09 | 139.15 | 136.39 | 137.53 | 137.14 | -0.66% | 2,694,974 |
| Nov 18, 2025 | 136.39 | 139.63 | 134.74 | 138.45 | 138.06 | 0.50% | 2,707,250 |
| Nov 17, 2025 | 141.69 | 141.80 | 137.51 | 137.76 | 137.37 | -3.28% | 2,992,089 |
| Nov 14, 2025 | 143.92 | 146.23 | 142.06 | 142.43 | 142.02 | -0.68% | 2,584,756 |
| Nov 13, 2025 | 143.95 | 146.12 | 143.12 | 143.40 | 142.99 | -1.80% | 2,561,025 |
| Nov 12, 2025 | 146.50 | 148.22 | 145.67 | 146.03 | 145.17 | -0.65% | 2,081,955 |
| Nov 11, 2025 | 145.76 | 147.46 | 144.97 | 146.99 | 146.12 | 1.67% | 2,004,899 |
| Nov 10, 2025 | 144.18 | 145.18 | 142.34 | 144.57 | 143.71 | -0.14% | 2,745,188 |
| Nov 7, 2025 | 144.24 | 145.74 | 142.30 | 144.77 | 143.91 | -0.31% | 2,942,287 |
| Nov 6, 2025 | 145.96 | 145.96 | 144.39 | 145.22 | 144.36 | -0.03% | 2,163,428 |
| Nov 5, 2025 | 145.17 | 146.65 | 143.83 | 145.27 | 144.41 | -0.22% | 2,181,150 |
| Nov 4, 2025 | 144.93 | 146.97 | 144.01 | 145.59 | 144.73 | 0.37% | 2,197,835 |
| Nov 3, 2025 | 148.59 | 148.62 | 144.22 | 145.06 | 144.20 | -2.70% | 4,226,172 |
| Oct 31, 2025 | 147.78 | 150.35 | 147.00 | 149.08 | 148.20 | -0.14% | 2,991,890 |
| Oct 30, 2025 | 148.00 | 151.23 | 147.02 | 149.29 | 148.41 | 0.67% | 2,569,227 |
| Oct 29, 2025 | 151.06 | 154.06 | 147.32 | 148.29 | 147.41 | -3.55% | 5,517,308 |
| Oct 28, 2025 | 148.00 | 157.99 | 147.00 | 153.75 | 152.84 | -3.22% | 4,768,707 |
| Oct 27, 2025 | 158.25 | 161.05 | 157.94 | 158.86 | 157.92 | 0.58% | 2,904,779 |
| Oct 24, 2025 | 160.76 | 161.58 | 157.93 | 157.95 | 157.02 | -0.38% | 2,234,604 |
| Oct 23, 2025 | 157.79 | 159.71 | 156.50 | 158.55 | 157.61 | 0.21% | 1,876,181 |
| Oct 22, 2025 | 158.00 | 161.35 | 157.12 | 158.21 | 157.27 | -0.26% | 3,155,148 |
| Oct 21, 2025 | 150.50 | 159.53 | 149.48 | 158.63 | 157.69 | 3.17% | 4,191,302 |
| Oct 20, 2025 | 154.57 | 155.33 | 153.30 | 153.76 | 152.85 | 0.05% | 3,086,613 |
| Oct 17, 2025 | 152.90 | 154.20 | 151.38 | 153.69 | 152.78 | 0.50% | 3,675,749 |
| Oct 16, 2025 | 155.95 | 156.00 | 151.50 | 152.92 | 152.02 | -1.49% | 3,474,622 |
| Oct 15, 2025 | 156.06 | 158.50 | 154.97 | 155.24 | 154.32 | -0.96% | 2,541,752 |
| Oct 14, 2025 | 152.06 | 158.56 | 151.82 | 156.74 | 155.81 | 2.72% | 3,244,825 |