Skip to main content
D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
156.41
-2.92 (-1.83%)
At close: Apr 28, 2026, 4:00 PM EDT
155.23
-1.18 (-0.75%)
Pre-market: Apr 29, 2026, 5:17 AM EDT

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026160.42161.17156.01156.41156.41-1.83%1,601,642
Apr 27, 2026159.00160.99158.55159.33159.33-0.36%1,641,924
Apr 24, 2026163.98164.61159.61159.90159.90-2.63%2,158,844
Apr 23, 2026161.97164.50160.01164.22164.221.89%2,661,941
Apr 22, 2026162.95164.42159.94161.18161.18-0.63%3,344,608
Apr 21, 2026166.98166.98161.30162.20162.205.78%6,257,649
Apr 20, 2026148.57153.53148.23153.34153.342.36%3,440,025
Apr 17, 2026146.69153.05146.69149.81149.814.51%3,387,418
Apr 16, 2026144.51145.74142.79143.35143.35-0.59%2,087,006
Apr 15, 2026144.48144.78142.79144.20144.20-0.72%1,846,717
Apr 14, 2026145.00146.84144.20145.25145.250.64%1,742,073
Apr 13, 2026141.97144.44140.43144.33144.331.18%1,717,878
Apr 10, 2026143.70144.10139.51142.64142.64-0.77%3,883,682
Apr 9, 2026141.18145.96140.60143.74143.740.74%3,808,692
Apr 8, 2026141.78146.73141.65142.68142.684.09%3,456,976
Apr 7, 2026139.73140.01135.80137.07137.07-3.28%2,672,941
Apr 6, 2026139.02141.90138.80141.72141.721.45%1,864,069
Apr 2, 2026136.37140.81135.18139.69139.691.04%1,973,840
Apr 1, 2026136.93139.99135.98138.25138.250.75%2,165,809
Mar 31, 2026135.76137.96132.39137.22137.223.54%3,004,652
Mar 30, 2026136.97137.03132.39132.53132.53-1.24%3,095,291
Mar 27, 2026134.94136.50133.48134.19134.19-1.30%2,757,971
Mar 26, 2026136.33138.87135.86135.96135.96-1.26%1,982,432
Mar 25, 2026140.15140.51133.52137.69137.69-0.46%3,264,293
Mar 24, 2026136.66140.06135.85138.33138.33-0.35%2,743,784
Mar 23, 2026136.86140.29136.23138.82138.824.28%3,029,506
Mar 20, 2026137.56137.77131.75133.12133.12-3.52%6,426,343
Mar 19, 2026136.80138.53136.08137.98137.980.53%2,638,785
Mar 18, 2026140.74142.01136.72137.25137.25-3.44%2,286,364
Mar 17, 2026142.71143.64141.60142.14142.140.04%2,373,410
Mar 16, 2026141.63142.13139.96142.09142.091.14%1,913,169
Mar 13, 2026140.86142.94139.84140.49140.491.04%2,883,136
Mar 12, 2026141.60141.60138.79139.04139.04-2.54%3,043,058
Mar 11, 2026144.82145.16142.11142.67142.67-1.80%2,160,742
Mar 10, 2026147.18147.83144.39145.28145.28-1.63%2,331,941
Mar 9, 2026144.74148.22141.90147.69147.690.29%2,761,887
Mar 6, 2026148.59148.59144.80147.26147.26-1.75%2,396,559
Mar 5, 2026151.38152.46149.37149.88149.88-1.85%2,312,233
Mar 4, 2026151.53153.25149.00152.70152.700.06%1,909,770
Mar 3, 2026150.00155.04148.53152.61152.61-1.16%2,762,977
Mar 2, 2026156.88156.88153.14154.40154.40-3.73%2,394,621
Feb 27, 2026158.80163.18158.11160.39160.390.89%3,264,576
Feb 26, 2026158.01159.07156.16158.97158.970.96%1,734,017
Feb 25, 2026164.08164.12153.32157.46157.46-3.96%3,142,848
Feb 24, 2026164.00167.00163.73163.95163.95-0.18%2,232,872
Feb 23, 2026164.31165.48160.48164.25164.250.08%1,651,019
Feb 20, 2026163.94166.66162.04164.12164.120.21%1,646,658
Feb 19, 2026166.78167.42163.26163.78163.78-2.07%2,223,841
Feb 18, 2026166.94168.56165.85167.25167.250.58%2,809,028
Feb 17, 2026168.00169.17162.74166.29166.29-0.89%2,258,252
Feb 13, 2026165.00168.89164.68167.78167.781.94%2,635,120
Feb 12, 2026164.90168.20164.11164.59164.590.45%4,462,142
Feb 11, 2026160.75164.00160.17163.85163.850.97%4,179,165
Feb 10, 2026155.12162.60154.57162.28162.285.72%3,262,160
Feb 9, 2026156.80158.00153.30153.50153.50-1.77%3,053,229
Feb 6, 2026157.43161.26151.56156.27156.27-1.18%4,551,522
Feb 5, 2026157.75160.00156.40158.13158.13-0.06%2,476,924
Feb 4, 2026155.28160.97155.07158.22157.772.85%4,003,692
Feb 3, 2026149.01159.69149.01153.83153.392.71%3,696,114
Feb 2, 2026149.25150.62146.64149.77149.340.62%1,820,467
Jan 30, 2026148.47149.58145.94148.84148.42-1.05%2,336,426
Jan 29, 2026150.03153.91148.40150.42149.990.17%3,248,573
Jan 28, 2026148.89153.35148.36150.17149.741.06%2,959,849
Jan 27, 2026148.59149.35147.46148.59148.17-0.94%3,131,279
Jan 26, 2026150.50151.21148.60150.00149.57-0.34%2,374,272
Jan 23, 2026155.81156.46150.22150.51150.08-3.36%2,976,927
Jan 22, 2026160.87161.42155.50155.74155.30-1.50%3,996,301
Jan 21, 2026153.53160.57153.21158.11157.663.21%5,053,354
Jan 20, 2026150.13157.43148.59153.19152.75-1.78%4,883,457
Jan 16, 2026159.84161.93153.93155.96155.52-3.13%5,280,178
Jan 15, 2026160.40161.54158.05161.00160.541.07%2,398,516
Jan 14, 2026158.55161.36157.48159.30158.85-0.96%3,087,158
Jan 13, 2026160.46161.75159.15160.85160.390.71%2,820,933
Jan 12, 2026156.51160.59155.03159.71159.261.55%4,367,098
Jan 9, 2026150.00157.63149.70157.28156.837.80%7,314,201
Jan 8, 2026138.54146.22137.70145.90145.494.73%4,410,402
Jan 7, 2026144.49145.82138.34139.31138.91-3.59%5,130,193
Jan 6, 2026142.98144.87140.38144.50144.09-1.35%4,933,461
Jan 5, 2026144.45148.51143.93146.48146.060.52%2,328,834
Jan 2, 2026144.34146.13143.18145.72145.311.17%1,985,177
Dec 31, 2025144.75145.40143.98144.03143.62-1.03%1,403,166
Dec 30, 2025145.43145.90144.46145.53145.12-0.29%1,302,252
Dec 29, 2025146.05146.55144.76145.96145.54-0.25%1,447,507
Dec 26, 2025146.32146.74145.06146.32145.90-0.21%1,143,972
Dec 24, 2025144.47147.20143.73146.63146.211.50%996,970
Dec 23, 2025145.67145.94143.29144.47144.06-0.63%2,968,144
Dec 22, 2025146.43147.34144.73145.38144.97-1.22%2,486,470
Dec 19, 2025149.48149.88146.09147.18146.76-2.79%6,879,641
Dec 18, 2025156.23156.35151.21151.40150.97-0.39%3,849,843
Dec 17, 2025152.00153.26150.15152.00151.57-2.01%4,082,351
Dec 16, 2025156.88156.88153.45155.12154.68-0.86%2,871,446
Dec 15, 2025157.29158.20154.98156.47156.020.01%2,401,323
Dec 12, 2025156.10157.21154.69156.45156.010.81%2,477,296
Dec 11, 2025156.30158.00154.80155.20154.76-0.05%1,669,629
Dec 10, 2025150.37155.55150.21155.27154.833.96%3,776,042
Dec 9, 2025150.56152.00148.77149.35148.93-2.02%3,916,007
Dec 8, 2025157.86158.00152.06152.43152.00-3.90%3,229,245
Dec 5, 2025161.09162.10158.52158.62158.17-1.31%2,167,409
Dec 4, 2025164.50165.97159.90160.73160.27-2.59%3,442,049
Dec 3, 2025159.00165.17159.00165.00164.534.13%4,044,086