Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.74+4.01 (+2.68%)
At close: 04:00PM EDT
153.99 +0.25 (+0.16%)
After hours: 07:44PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024150.90155.35150.86153.74153.744,022,000
11 July 2024144.04150.57143.72149.73149.734,564,700
10 July 2024136.97140.32136.75139.59139.592,926,300
09 July 2024136.00137.69135.30136.00136.001,721,800
08 July 2024136.62137.79135.04136.18136.181,666,000
05 July 2024136.27136.81134.68135.56135.561,657,100
03 July 2024134.44137.77134.43136.03136.031,616,800
02 July 2024134.00135.61133.02135.21135.213,632,800
01 July 2024141.53141.76136.94137.02137.022,477,900
28 June 2024141.71142.43139.75140.93140.932,792,000
27 June 2024140.41141.43138.99141.20141.201,405,600
26 June 2024139.61140.87139.57140.32140.321,630,900
25 June 2024143.84144.00139.17140.44140.441,931,400
24 June 2024142.09145.34141.81144.05144.051,907,500
21 June 2024141.42142.78139.36142.39142.393,460,100
20 June 2024139.73141.95139.36141.15141.152,821,100
18 June 2024141.66142.06138.33139.40139.402,705,800
17 June 2024142.15143.65140.78143.26143.262,393,900
14 June 2024141.40143.10139.77142.78142.781,843,300
13 June 2024143.03144.09141.24143.46143.461,712,200
12 June 2024144.98149.88142.99143.73143.733,222,700
11 June 2024141.35141.35139.29139.56139.561,813,100
10 June 2024139.08142.44138.76142.22142.221,602,700
07 June 2024139.00141.69138.08140.22140.222,866,300
06 June 2024145.79146.56143.43143.70143.701,570,600
05 June 2024145.00146.16142.97146.09146.091,557,900
04 June 2024145.99146.57142.71143.87143.872,448,300
03 June 2024147.80148.06146.25146.93146.931,911,800
31 May 2024146.52148.08145.09147.80147.804,213,600
30 May 2024142.65145.76142.44145.49145.491,809,100
29 May 2024140.95141.97140.42141.38141.381,850,300
28 May 2024144.82145.47141.82142.85142.851,341,000
24 May 2024143.97144.88143.38144.62144.621,102,400
23 May 2024145.12145.34142.29142.82142.821,906,800
22 May 2024148.50149.25144.08144.59144.593,094,400
21 May 2024149.83149.95148.38149.38149.381,622,300
20 May 2024151.56151.93149.42149.79149.791,390,800
17 May 2024152.31152.31150.59151.50151.501,490,500
16 May 2024156.58157.07150.65150.97150.972,482,300
15 May 2024151.78157.73151.30157.58157.584,305,000
14 May 2024147.74148.38146.41148.00148.001,914,100
13 May 2024150.87150.87146.72146.86146.862,845,300
10 May 2024149.53150.51149.01149.97149.972,085,600
09 May 2024148.44150.03148.05149.50149.504,055,000
08 May 2024149.99151.01147.71147.74147.742,850,000
07 May 2024152.46153.13151.28151.40151.402,545,000
06 May 2024150.21151.33149.15151.26151.261,548,200
03 May 2024150.00153.54148.45148.48148.483,134,100
02 May 2024143.86145.62141.84145.46145.461,779,900
01 May 2024142.30146.21140.99142.48142.481,957,400
01 May 20240.3 Dividend
30 Apr 2024144.24145.41142.21142.49142.192,453,600
29 Apr 2024146.56147.44144.60145.97145.661,615,000
26 Apr 2024144.93147.85144.74145.33145.022,057,400
25 Apr 2024142.88144.83140.00144.20143.902,261,800
24 Apr 2024147.61149.95144.99146.12145.812,474,200
23 Apr 2024144.55149.15143.48148.03147.722,337,600
22 Apr 2024143.45144.19141.20143.07142.773,108,800
19 Apr 2024146.12146.83141.47142.19141.893,393,600
18 Apr 2024153.00154.26145.58145.88145.575,503,900
17 Apr 2024147.30148.20144.96145.74145.433,183,300
16 Apr 2024147.20147.35144.11146.05145.743,085,800
15 Apr 2024151.09153.39148.52149.07148.762,736,400
12 Apr 2024149.48151.75148.97151.71151.392,833,100
11 Apr 2024149.23151.80148.85150.69150.372,932,900
10 Apr 2024151.05152.70148.17148.25147.943,526,000
09 Apr 2024158.44158.99155.94158.37158.041,756,500
08 Apr 2024158.60159.20155.61156.74156.411,513,000
05 Apr 2024156.13158.67155.74158.52158.191,640,000
04 Apr 2024159.99161.04155.87156.13155.801,769,600
03 Apr 2024154.50158.17154.31157.82157.491,646,800
02 Apr 2024156.89157.46154.29155.65155.322,425,500
01 Apr 2024164.32165.75161.50161.88161.541,966,400
28 Mar 2024162.33165.21162.10164.55164.201,740,500
27 Mar 2024160.44162.14160.01162.05161.711,210,800
26 Mar 2024160.41161.34159.11159.27158.931,391,000
25 Mar 2024161.04162.03159.68159.78159.441,621,100
22 Mar 2024161.98162.75161.21161.82161.481,673,500
21 Mar 2024160.46162.75160.40161.40161.062,398,100
20 Mar 2024156.09158.81155.22158.58158.251,738,800
19 Mar 2024151.40156.61151.06156.09155.762,918,400
18 Mar 2024151.43153.66149.90151.51151.192,476,700
15 Mar 2024149.11152.95149.11151.69151.377,783,700
14 Mar 2024154.23155.44148.80150.32150.005,424,700
13 Mar 2024155.06157.35154.59155.20154.872,396,600
12 Mar 2024152.55155.47151.56154.62154.291,773,900
11 Mar 2024153.23153.54150.89152.71152.392,458,000
08 Mar 2024155.76156.29152.51153.58153.261,941,500
07 Mar 2024153.64157.25153.53155.30154.972,985,400
06 Mar 2024152.43152.94150.66151.88151.562,364,600
05 Mar 2024152.25155.01150.33151.12150.802,552,100
04 Mar 2024154.57156.08151.89152.47152.152,505,300
01 Mar 2024149.50153.09148.38152.97152.651,988,600
29 Feb 2024147.17149.63146.86149.44149.133,780,800
28 Feb 2024145.69146.83144.94145.98145.671,476,500
27 Feb 2024146.44146.88144.73145.44145.131,352,200
26 Feb 2024146.40147.59145.81145.86145.551,329,100
23 Feb 2024145.61147.55145.61146.10145.791,266,500
22 Feb 2024145.34146.72144.95145.13144.821,752,700
21 Feb 2024145.48146.30142.87143.99143.691,677,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...