Australia markets close in 2 hours 14 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.51-0.18 (-0.12%)
At close: 04:00PM EDT
151.60 +0.09 (+0.06%)
After hours: 07:57PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024151.43153.66149.90151.51151.512,474,600
15 Mar 2024149.11152.95149.11151.69151.697,783,700
14 Mar 2024154.23155.44148.80150.32150.325,424,700
13 Mar 2024155.06157.35154.59155.20155.202,396,600
12 Mar 2024152.55155.47151.56154.62154.621,773,900
11 Mar 2024153.23153.54150.89152.71152.712,458,000
08 Mar 2024155.76156.29152.51153.58153.581,941,500
07 Mar 2024153.64157.25153.53155.30155.302,985,400
06 Mar 2024152.43152.94150.66151.88151.882,364,600
05 Mar 2024152.25155.01150.33151.12151.122,552,100
04 Mar 2024154.57156.08151.89152.47152.472,505,300
01 Mar 2024149.50153.09148.38152.97152.971,988,600
29 Feb 2024147.17149.63146.86149.44149.443,780,800
28 Feb 2024145.69146.83144.94145.98145.981,476,500
27 Feb 2024146.44146.88144.73145.44145.441,352,200
26 Feb 2024146.40147.59145.81145.86145.861,329,100
23 Feb 2024145.61147.55145.61146.10146.101,266,500
22 Feb 2024145.34146.72144.95145.13145.131,752,700
21 Feb 2024145.48146.30142.87143.99143.991,677,100
20 Feb 2024140.02143.54139.70143.47143.472,151,400
16 Feb 2024143.31144.01141.20141.27141.271,815,100
15 Feb 2024146.25146.45144.45145.38145.381,696,300
14 Feb 2024144.21146.31142.93145.50145.501,803,000
13 Feb 2024141.91144.22140.25142.37142.372,771,200
12 Feb 2024145.48149.38144.88148.28148.281,988,500
09 Feb 2024144.10145.31142.94144.91144.911,875,300
08 Feb 2024145.03145.89142.99144.58144.581,963,400
07 Feb 2024143.90146.45143.90144.64144.641,635,300
06 Feb 2024145.33145.63141.45143.03143.032,345,800
05 Feb 2024144.00145.80143.47145.23145.231,932,400
05 Feb 20240.3 Dividend
02 Feb 2024144.64148.32143.50146.89146.592,438,100
01 Feb 2024145.09147.42143.91147.33147.033,159,100
31 Jan 2024142.61145.53142.13142.91142.623,234,300
30 Jan 2024140.90143.97140.63143.26142.973,537,000
29 Jan 2024141.00141.10139.81140.20139.914,557,200
26 Jan 2024140.65141.60139.71140.50140.213,806,900
25 Jan 2024140.13141.70139.01141.57141.283,909,900
24 Jan 2024144.67145.23138.83139.21138.934,937,900
23 Jan 2024148.50151.00141.51143.13142.8411,109,900
22 Jan 2024155.65157.93155.01157.70157.383,323,500
19 Jan 2024153.13155.44152.32155.30154.982,175,800
18 Jan 2024153.78154.24150.79152.53152.222,135,400
17 Jan 2024151.75153.01151.05151.96151.651,863,600
16 Jan 2024153.00153.81152.17152.99152.681,645,900
12 Jan 2024155.28155.28152.98153.92153.611,410,600
11 Jan 2024153.28155.32152.62154.98154.662,287,300
10 Jan 2024154.19156.78153.50154.52154.202,211,000
09 Jan 2024151.00152.94150.85151.76151.451,593,100
08 Jan 2024150.31152.44150.01152.28151.971,912,300
05 Jan 2024147.01150.16146.57148.63148.332,138,700
04 Jan 2024147.51149.82147.21147.69147.391,926,800
03 Jan 2024147.76149.05146.18147.95147.653,083,500
02 Jan 2024149.90151.57148.04149.88149.571,898,200
29 Dec 2023151.46152.76151.01151.98151.671,478,900
28 Dec 2023151.75152.69151.10151.98151.671,187,400
27 Dec 2023150.98152.53150.31151.75151.441,211,000
26 Dec 2023150.32151.42150.08150.71150.40971,300
22 Dec 2023151.33151.33148.96149.94149.631,413,900
21 Dec 2023151.00151.83149.17150.33150.021,912,000
20 Dec 2023150.01152.00149.12149.39149.082,145,500
19 Dec 2023149.50150.84148.64150.24149.932,818,500
18 Dec 2023150.03150.25146.95148.60148.304,054,200
15 Dec 2023151.28154.64149.57150.11149.807,537,500
14 Dec 2023146.60153.63146.15153.13152.825,732,400
13 Dec 2023141.39144.64139.38144.17143.883,971,700
12 Dec 2023139.12140.29138.83139.80139.512,687,600
11 Dec 2023137.87140.20137.25138.90138.624,111,900
08 Dec 2023136.15138.87135.99138.46138.182,899,100
07 Dec 2023134.17136.60134.14136.34136.063,864,300
06 Dec 2023132.30135.02132.00133.61133.343,113,400
05 Dec 2023130.57131.06129.63130.73130.461,926,400
04 Dec 2023130.06131.68129.35130.49130.222,153,600
01 Dec 2023128.00131.26127.65130.86130.592,897,400
30 Nov 2023127.00127.77125.43127.67127.412,428,200
29 Nov 2023127.30127.91126.61127.26127.002,984,100
28 Nov 2023126.10126.87125.28125.96125.701,479,500
27 Nov 2023126.60127.23126.01126.27126.011,716,500
24 Nov 2023126.78127.65126.67127.48127.22669,800
22 Nov 2023127.73128.67126.55127.02126.761,227,900
21 Nov 2023127.92128.19126.49126.75126.492,312,900
20 Nov 2023127.23128.48126.70128.40128.141,977,500
20 Nov 20230.3 Dividend
17 Nov 2023128.19128.81127.49128.06127.501,938,700
16 Nov 2023128.21129.21127.36127.63127.072,364,400
15 Nov 2023128.27129.78127.74127.90127.342,534,100
14 Nov 2023126.94130.79126.82128.90128.343,968,800
13 Nov 2023121.75123.16121.16122.32121.782,045,900
10 Nov 2023121.54123.20120.16122.70122.162,374,600
09 Nov 2023122.04123.30120.10120.68120.152,276,300
08 Nov 2023121.97123.74121.00121.81121.282,581,700
07 Nov 2023118.80122.28118.07121.17120.644,306,900
06 Nov 2023116.81118.42116.22117.72117.203,634,500
03 Nov 2023117.25120.79117.25118.86118.344,074,900
02 Nov 2023112.25115.99111.59114.03113.534,602,300
01 Nov 2023104.58109.55103.65109.30108.823,186,000
31 Oct 2023102.54104.78102.23104.40103.941,904,000
30 Oct 2023102.46103.25100.94102.13101.681,871,700
27 Oct 2023101.98102.74101.10101.70101.252,065,700
26 Oct 2023101.50103.32100.81101.65101.202,382,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...