News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.19

+0.18

(+0.27%)

At close: 04:00PM EDT

66.37

+0.18

(+0.27%)

After hours:

06:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	65.21	66.84	64.39	66.19	66.19	2,843,200
29 June 2022	65.69	66.61	64.63	66.01	66.01	3,304,600
28 June 2022	68.17	68.66	65.85	65.88	65.88	3,083,800
27 June 2022	67.77	68.68	66.54	67.97	67.97	2,790,300
24 June 2022	68.00	68.67	66.96	67.69	67.69	4,676,300
23 June 2022	65.25	67.61	65.00	67.40	67.40	5,310,400
22 June 2022	60.66	65.02	60.24	64.08	64.08	6,520,100
21 June 2022	61.61	63.09	60.00	61.30	61.30	3,526,900
17 June 2022	60.18	61.65	59.25	60.56	60.56	7,493,200
16 June 2022	63.27	63.96	60.88	61.30	61.30	6,222,500
15 June 2022	66.32	67.10	63.68	65.44	65.44	4,831,800
14 June 2022	66.06	67.53	65.69	65.72	65.72	4,241,100
13 June 2022	68.01	69.14	65.66	66.50	66.50	8,434,000
10 June 2022	72.30	72.58	69.97	70.39	70.39	4,146,100
09 June 2022	72.42	74.44	72.39	73.45	73.45	3,614,900
08 June 2022	73.99	74.70	72.06	73.00	73.00	3,892,000
07 June 2022	74.08	76.15	73.14	75.49	75.49	3,398,000
06 June 2022	76.18	77.14	75.21	75.60	75.60	3,641,600
03 June 2022	75.06	76.88	74.51	76.00	76.00	3,482,000
02 June 2022	75.33	76.32	74.65	76.28	76.28	3,915,400
01 June 2022	75.34	75.58	74.35	75.07	75.07	5,268,100
31 May 2022	73.87	75.54	72.69	75.15	75.15	4,823,200
27 May 2022	73.34	74.84	72.90	74.78	74.78	2,780,400
26 May 2022	69.71	73.13	69.27	72.86	72.86	4,970,500
25 May 2022	66.04	69.15	65.42	69.00	69.00	3,171,200
24 May 2022	67.00	67.30	64.13	65.63	65.63	3,646,100
23 May 2022	69.54	69.78	66.97	67.44	67.44	1,941,200
20 May 2022	67.83	68.82	66.14	68.75	68.75	2,841,700
19 May 2022	65.47	68.19	65.47	66.52	66.52	3,067,600
18 May 2022	69.41	69.77	65.48	65.71	65.71	3,306,100
17 May 2022	70.00	70.66	68.15	70.46	70.46	2,993,100
16 May 2022	68.23	69.11	65.47	68.37	68.37	2,887,500
13 May 2022	69.07	69.47	67.56	68.53	68.53	3,286,500
12 May 2022	64.13	68.96	64.13	67.56	67.56	4,624,800
11 May 2022	67.81	68.58	64.48	64.86	64.86	5,053,300
10 May 2022	71.50	71.91	67.92	68.21	68.21	3,744,300
09 May 2022	68.80	71.36	68.41	69.93	69.93	3,783,100
06 May 2022	70.05	70.67	67.85	70.02	70.02	3,513,600
06 May 2022	0.225 Dividend
05 May 2022	72.81	74.20	69.97	71.15	70.93	4,573,800
04 May 2022	71.76	76.00	70.08	75.57	75.33	3,984,800
03 May 2022	70.76	71.98	69.88	71.72	71.49	2,301,000
02 May 2022	69.31	70.91	68.03	70.76	70.54	3,554,400
29 Apr 2022	72.00	73.08	69.30	69.59	69.37	3,573,200
28 Apr 2022	71.88	73.88	69.37	72.86	72.63	4,773,000
27 Apr 2022	73.07	73.12	69.83	70.09	69.87	3,766,100
26 Apr 2022	73.66	76.15	72.19	72.21	71.98	4,913,300
25 Apr 2022	71.31	74.52	70.16	74.19	73.96	4,799,400
22 Apr 2022	73.13	73.13	71.10	71.35	71.12	2,627,600
21 Apr 2022	76.15	76.51	72.84	73.26	73.03	2,432,600
20 Apr 2022	74.61	76.35	74.26	74.59	74.35	2,618,500
19 Apr 2022	71.60	74.43	71.60	74.12	73.89	2,551,700
18 Apr 2022	71.55	73.33	70.86	71.35	71.12	2,401,500
14 Apr 2022	74.30	75.29	72.35	72.51	72.28	2,517,400
13 Apr 2022	71.64	74.77	71.64	74.10	73.87	3,654,200
12 Apr 2022	73.96	75.05	70.84	71.66	71.43	4,737,000
11 Apr 2022	70.44	72.62	70.25	72.17	71.94	5,018,800
08 Apr 2022	70.29	72.68	69.60	70.83	70.61	4,444,100
07 Apr 2022	70.91	71.97	68.79	70.39	70.17	6,300,700
06 Apr 2022	72.53	72.86	70.58	71.13	70.91	8,550,500
05 Apr 2022	76.25	77.12	73.65	74.05	73.82	3,546,900
04 Apr 2022	76.74	77.28	76.20	76.66	76.42	2,866,100
01 Apr 2022	75.64	76.71	75.00	76.18	75.94	3,626,000
31 Mar 2022	78.10	78.76	74.47	74.51	74.27	7,737,000
30 Mar 2022	80.38	80.87	78.27	78.89	78.64	2,703,100
29 Mar 2022	79.62	81.90	79.54	80.81	80.55	4,185,600
28 Mar 2022	77.60	78.77	77.11	78.27	78.02	3,432,200
25 Mar 2022	78.97	79.50	77.42	77.76	77.51	4,083,800
24 Mar 2022	78.44	79.12	76.39	78.83	78.58	4,272,300
23 Mar 2022	82.38	82.79	78.33	78.54	78.29	4,896,200
22 Mar 2022	83.56	84.85	81.54	82.79	82.53	2,938,200
21 Mar 2022	85.30	85.41	81.94	82.92	82.66	3,707,300
18 Mar 2022	82.19	86.09	81.96	85.74	85.47	6,669,200
17 Mar 2022	81.62	83.28	80.67	83.20	82.94	2,694,300
16 Mar 2022	81.11	82.94	78.09	81.74	81.48	3,474,000
15 Mar 2022	78.49	80.67	77.43	80.41	80.16	2,853,800
14 Mar 2022	80.75	81.17	76.32	77.38	77.14	3,975,100
11 Mar 2022	82.88	83.10	80.85	80.96	80.70	1,657,500
10 Mar 2022	80.70	82.48	79.71	82.40	82.14	1,788,400
09 Mar 2022	82.64	84.28	82.25	82.65	82.39	2,179,900
08 Mar 2022	79.90	83.50	78.86	80.36	80.11	2,898,400
07 Mar 2022	85.83	86.14	79.72	80.09	79.84	4,082,200
04 Mar 2022	86.51	86.51	84.26	85.40	85.13	2,603,600
03 Mar 2022	88.66	88.66	85.76	86.51	86.24	2,072,900
02 Mar 2022	86.47	88.17	85.75	87.58	87.30	2,883,900
01 Mar 2022	85.13	86.95	84.91	85.83	85.56	3,140,100
28 Feb 2022	84.69	86.18	84.38	85.40	85.13	3,274,500
25 Feb 2022	81.91	86.85	81.60	86.02	85.75	6,750,900
24 Feb 2022	76.03	82.76	75.53	82.31	82.05	6,751,100
23 Feb 2022	81.07	81.30	77.91	78.15	77.90	4,945,200
22 Feb 2022	81.87	82.87	79.85	80.40	80.15	4,959,400
18 Feb 2022	82.95	83.92	81.66	83.44	83.18	3,498,200
17 Feb 2022	85.03	85.37	82.47	82.75	82.49	3,864,200
16 Feb 2022	84.31	85.79	83.02	85.30	85.03	2,716,400
16 Feb 2022	0.225 Dividend
15 Feb 2022	84.03	85.02	83.59	84.81	84.32	2,547,500
14 Feb 2022	83.82	85.09	82.61	82.95	82.47	3,526,400
11 Feb 2022	85.52	86.52	83.63	84.24	83.75	2,912,700
10 Feb 2022	86.23	88.26	84.68	85.03	84.54	5,476,300
09 Feb 2022	87.99	90.01	87.91	88.75	88.23	3,573,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,751.50+5.00(+0.07%)

ASX 2006,570.50+2.40(+0.04%)

AUD/USD0.6831-0.0073(-1.06%)

OIL104.85-0.91(-0.86%)

GOLD1,797.80-9.50(-0.53%)

BTC-AUD28,538.93-916.33(-3.11%)

News that makes you smarter and richer... For free.

D.R. Horton, Inc. (DHI)

ALL ORDS
6,751.50
+5.00(+0.07%)

ASX 200
6,570.50
+2.40(+0.04%)

AUD/USD
0.6831
-0.0073(-1.06%)

OIL
104.85
-0.91(-0.86%)

GOLD
1,797.80
-9.50(-0.53%)

BTC-AUD
28,538.93
-916.33(-3.11%)