Skip to main content
D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
166.29
-0.66 (-0.40%)
At close: Jun 26, 2026, 4:00 PM EDT
166.92
+0.63 (0.38%)
After-hours: Jun 26, 2026, 7:52 PM EDT

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.77168.50165.29166.29166.29-0.40%2,673,535
Jun 25, 2026168.18170.79165.13166.95166.950.26%2,113,598
Jun 24, 2026160.70169.25160.20166.51166.516.68%3,446,835
Jun 23, 2026155.55157.90154.65156.08156.080.09%1,527,825
Jun 22, 2026158.00158.64155.59155.94155.94-1.18%1,798,102
Jun 18, 2026154.25160.36154.00157.81157.813.50%4,242,856
Jun 17, 2026155.25161.56151.96152.48152.48-2.46%3,106,104
Jun 16, 2026155.84158.51155.43156.33156.330.80%1,838,546
Jun 15, 2026157.15160.35154.90155.09155.090.65%2,102,849
Jun 12, 2026154.21155.62152.17154.09154.09-0.22%2,397,555
Jun 11, 2026147.20154.63146.47154.43154.435.26%2,345,137
Jun 10, 2026150.94150.96146.08146.71146.71-2.89%2,180,107
Jun 9, 2026145.86151.36144.24151.07151.074.71%2,083,933
Jun 8, 2026144.75145.95143.63144.28144.28-0.91%1,565,359
Jun 5, 2026144.42147.06144.21145.60145.60-0.55%1,430,431
Jun 4, 2026146.72147.96144.31146.41146.411.32%1,527,746
Jun 3, 2026145.79147.80144.17144.50144.50-2.31%2,041,239
Jun 2, 2026147.17147.98145.33147.91147.910.63%1,341,617
Jun 1, 2026148.50149.11145.99146.98146.98-0.07%2,083,870
May 29, 2026147.62149.63145.94147.09147.090.12%5,595,329
May 28, 2026144.41147.63144.41146.92146.92-0.60%1,935,913
May 27, 2026147.10151.89146.71147.81147.811.52%2,069,881
May 26, 2026145.20146.24143.82145.60145.601.30%1,805,995
May 22, 2026144.18144.74141.00143.73143.73-0.28%1,810,180
May 21, 2026139.63144.39137.78144.14144.141.68%2,369,581
May 20, 2026136.11141.85134.32141.76141.765.23%3,297,461
May 19, 2026135.40136.58133.84134.72134.72-2.01%2,715,286
May 18, 2026136.81139.95135.80137.49137.491.55%2,345,809
May 15, 2026139.03140.06134.77135.39135.39-2.85%2,663,888
May 14, 2026141.60142.17138.78139.36139.36-0.97%2,444,248
May 13, 2026142.35143.36139.02140.73140.73-1.77%2,256,772
May 12, 2026145.00145.51141.69143.27143.27-1.17%2,415,558
May 11, 2026147.55147.62144.75144.96144.96-1.81%1,758,247
May 8, 2026146.97148.28145.14147.63147.631.14%1,532,410
May 7, 2026148.74149.86145.57145.97145.97-1.85%1,807,183
May 6, 2026150.99152.80148.70149.17148.721.84%2,628,478
May 5, 2026144.58148.30144.00146.47146.032.05%1,889,265
May 4, 2026148.10149.01143.22143.53143.10-4.30%2,270,883
May 1, 2026154.16154.43149.83149.98149.53-2.52%2,185,005
Apr 30, 2026152.22154.93152.07153.86153.401.46%1,613,833
Apr 29, 2026155.25156.41151.38151.65151.19-3.04%2,177,876
Apr 28, 2026160.42161.17156.01156.41155.94-1.83%1,603,044
Apr 27, 2026159.00160.99158.55159.33158.85-0.36%1,642,444
Apr 24, 2026163.98164.61159.61159.90159.42-2.63%2,223,031
Apr 23, 2026161.97164.50160.01164.22163.721.89%2,663,771
Apr 22, 2026162.95164.42159.94161.18160.69-0.63%3,347,769
Apr 21, 2026166.98166.98161.30162.20161.715.78%6,262,119
Apr 20, 2026148.57153.53148.23153.34152.882.36%3,445,374
Apr 17, 2026146.69153.05146.69149.81149.364.51%3,389,170
Apr 16, 2026144.51145.74142.79143.35142.92-0.59%2,087,149
Apr 15, 2026144.48144.78142.79144.20143.76-0.72%1,847,812
Apr 14, 2026145.00146.84144.20145.25144.810.64%1,742,943
Apr 13, 2026141.97144.44140.43144.33143.891.18%1,719,595
Apr 10, 2026143.70144.10139.51142.64142.21-0.77%3,886,016
Apr 9, 2026141.18145.96140.60143.74143.310.74%3,809,104
Apr 8, 2026141.78146.73141.65142.68142.254.09%3,457,677
Apr 7, 2026139.73140.01135.80137.07136.66-3.28%2,680,297
Apr 6, 2026139.02141.90138.80141.72141.291.45%1,865,457
Apr 2, 2026136.37140.81135.18139.69139.271.04%1,974,221
Apr 1, 2026136.93139.99135.98138.25137.830.75%2,166,701
Mar 31, 2026135.76137.96132.39137.22136.813.54%3,019,430
Mar 30, 2026136.97137.03132.39132.53132.13-1.24%3,098,553
Mar 27, 2026134.94136.50133.48134.19133.79-1.30%2,759,096
Mar 26, 2026136.33138.87135.86135.96135.55-1.26%1,988,244
Mar 25, 2026140.15140.51133.52137.69137.27-0.46%3,264,849
Mar 24, 2026136.66140.06135.85138.33137.91-0.35%2,760,689
Mar 23, 2026136.86140.29136.23138.82138.404.28%3,039,870
Mar 20, 2026137.56137.77131.75133.12132.72-3.52%6,728,918
Mar 19, 2026136.80138.53136.08137.98137.560.53%2,704,565
Mar 18, 2026140.74142.01136.72137.25136.84-3.44%2,293,905
Mar 17, 2026142.71143.64141.60142.14141.710.04%2,394,309
Mar 16, 2026141.63142.13139.96142.09141.661.14%1,924,635
Mar 13, 2026140.86142.94139.84140.49140.071.04%2,885,608
Mar 12, 2026141.60141.60138.79139.04138.62-2.54%3,089,251
Mar 11, 2026144.82145.16142.11142.67142.24-1.80%2,217,485
Mar 10, 2026147.18147.83144.39145.28144.84-1.63%2,337,264
Mar 9, 2026144.74148.22141.90147.69147.240.29%2,775,318
Mar 6, 2026148.59148.59144.80147.26146.82-1.75%2,486,599
Mar 5, 2026151.38152.46149.37149.88149.43-1.85%2,315,083
Mar 4, 2026151.53153.25149.00152.70152.240.06%1,990,579
Mar 3, 2026150.00155.04148.53152.61152.15-1.16%2,764,014
Mar 2, 2026156.88156.88153.14154.40153.93-3.73%2,397,531
Feb 27, 2026158.80163.18158.11160.39159.910.89%3,264,576
Feb 26, 2026158.01159.07156.16158.97158.490.96%1,734,017
Feb 25, 2026164.08164.12153.32157.46156.98-3.96%3,142,848
Feb 24, 2026164.00167.00163.73163.95163.46-0.18%2,232,872
Feb 23, 2026164.31165.48160.48164.25163.750.08%1,651,019
Feb 20, 2026163.94166.66162.04164.12163.620.21%1,646,658
Feb 19, 2026166.78167.42163.26163.78163.29-2.07%2,223,841
Feb 18, 2026166.94168.56165.85167.25166.750.58%2,809,028
Feb 17, 2026168.00169.17162.74166.29165.79-0.89%2,258,252
Feb 13, 2026165.00168.89164.68167.78167.271.94%2,635,120
Feb 12, 2026164.90168.20164.11164.59164.090.45%4,462,142
Feb 11, 2026160.75164.00160.17163.85163.360.97%4,179,165
Feb 10, 2026155.12162.60154.57162.28161.795.72%3,262,160
Feb 9, 2026156.80158.00153.30153.50153.04-1.77%3,053,229
Feb 6, 2026157.43161.26151.56156.27155.80-1.18%4,551,522
Feb 5, 2026157.75160.00156.40158.13157.650.23%2,476,924
Feb 4, 2026155.28160.97155.07158.22157.292.85%4,003,692
Feb 3, 2026149.01159.69149.01153.83152.932.71%3,696,114