Get our best money-saving hacks and pro tips now

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

99.47

-3.47

(-3.37%)

At close: 04:00PM EST

99.18

-0.29

(-0.29%)

After hours:

07:52PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	100.13	101.64	99.21	99.47	99.47	2,655,700
02 Feb 2023	101.39	104.14	101.04	102.94	102.94	3,054,200
01 Feb 2023	98.00	100.87	96.53	99.90	99.90	2,904,400
31 Jan 2023	95.77	98.72	95.42	98.69	98.69	4,081,800
30 Jan 2023	95.63	97.17	94.76	94.83	94.83	2,667,300
27 Jan 2023	96.32	97.32	95.96	96.52	96.52	2,094,000
26 Jan 2023	96.05	97.37	94.86	96.81	96.81	2,225,900
25 Jan 2023	95.55	96.22	94.89	95.48	95.48	2,784,800
24 Jan 2023	97.10	98.93	95.55	97.00	97.00	4,047,100
23 Jan 2023	93.82	96.01	93.75	95.68	95.68	3,143,300
20 Jan 2023	92.64	94.56	90.84	94.48	94.48	2,557,500
19 Jan 2023	93.94	94.21	91.88	92.02	92.02	3,178,100
18 Jan 2023	96.51	97.32	94.39	94.71	94.71	2,434,200
17 Jan 2023	94.60	95.49	94.29	95.36	95.36	2,157,600
13 Jan 2023	92.90	95.81	92.51	94.96	94.96	2,447,900
12 Jan 2023	95.70	96.58	92.99	95.59	95.59	2,820,100
11 Jan 2023	94.40	95.88	93.74	95.62	95.62	2,990,000
10 Jan 2023	92.10	93.71	91.67	93.58	93.58	1,817,400
09 Jan 2023	93.66	94.59	92.46	92.77	92.77	2,269,600
06 Jan 2023	92.86	94.08	92.41	93.58	93.58	2,086,600
05 Jan 2023	90.43	92.38	89.77	92.31	92.31	2,557,900
04 Jan 2023	91.99	92.82	91.28	91.64	91.64	2,521,900
03 Jan 2023	90.64	91.11	89.39	90.68	90.68	2,948,500
30 Dec 2022	88.45	89.47	88.10	89.14	89.14	1,608,900
29 Dec 2022	88.01	89.78	87.27	89.40	89.40	1,536,400
28 Dec 2022	89.51	89.65	87.58	87.77	87.77	1,473,000
27 Dec 2022	88.78	89.82	88.64	89.27	89.27	1,488,000
23 Dec 2022	89.72	90.18	88.47	89.18	89.18	1,990,000
22 Dec 2022	88.88	90.39	87.99	90.35	90.35	3,139,500
21 Dec 2022	89.03	90.36	88.90	89.75	89.75	3,689,500
20 Dec 2022	87.34	88.83	86.67	87.65	87.65	3,319,200
19 Dec 2022	88.74	89.67	87.59	88.09	88.09	2,817,200
16 Dec 2022	88.87	89.92	87.93	89.38	89.38	5,931,100
15 Dec 2022	85.25	90.68	84.76	90.45	90.45	5,031,000
14 Dec 2022	87.57	88.70	86.60	87.40	87.40	2,508,400
13 Dec 2022	91.45	92.45	87.05	87.29	87.29	3,647,400
12 Dec 2022	85.51	86.32	84.56	86.20	86.20	2,074,900
09 Dec 2022	84.74	86.44	84.54	85.34	85.34	2,260,100
08 Dec 2022	85.85	87.14	85.31	85.93	85.93	1,855,200
07 Dec 2022	84.51	86.48	84.12	86.27	86.27	2,133,800
06 Dec 2022	85.12	85.47	82.97	83.91	83.91	2,356,000
05 Dec 2022	84.95	85.56	84.47	84.72	84.72	2,172,300
02 Dec 2022	84.82	86.58	84.52	86.33	86.33	2,491,400
01 Dec 2022	86.99	88.70	86.14	86.70	86.70	2,889,100
01 Dec 2022	0.25 Dividend
30 Nov 2022	83.86	86.09	82.88	86.00	85.75	5,417,200
29 Nov 2022	82.84	84.27	82.69	84.22	83.98	2,293,000
28 Nov 2022	83.35	84.22	82.83	83.31	83.07	2,212,600
25 Nov 2022	83.55	84.18	83.47	83.89	83.65	953,100
23 Nov 2022	82.70	84.79	82.04	84.50	84.25	2,285,600
22 Nov 2022	81.44	82.83	81.30	82.66	82.42	2,060,500
21 Nov 2022	81.33	81.78	80.33	80.63	80.40	1,351,400
18 Nov 2022	82.87	83.22	80.20	81.39	81.15	1,467,100
17 Nov 2022	80.98	81.67	79.74	81.59	81.35	2,297,200
16 Nov 2022	83.59	84.10	82.40	83.12	82.88	1,813,300
15 Nov 2022	83.30	84.48	81.90	84.17	83.93	2,773,000
14 Nov 2022	84.17	84.49	81.47	81.49	81.25	2,401,100
11 Nov 2022	83.87	85.79	83.30	84.92	84.67	3,646,800
10 Nov 2022	81.60	85.22	80.44	83.92	83.68	6,633,900
09 Nov 2022	74.00	78.62	72.91	75.44	75.22	6,835,500
08 Nov 2022	75.28	75.89	72.04	73.26	73.05	4,551,900
07 Nov 2022	75.48	75.72	73.41	75.13	74.91	2,538,900
04 Nov 2022	75.08	76.67	73.28	75.18	74.96	3,109,400
03 Nov 2022	73.54	74.83	72.38	73.63	73.42	3,004,000
02 Nov 2022	77.25	78.92	74.81	75.17	74.95	3,662,200
01 Nov 2022	78.50	78.95	76.38	77.37	77.15	2,289,700
31 Oct 2022	76.90	77.38	75.71	76.88	76.66	2,550,500
28 Oct 2022	75.50	78.06	75.25	77.98	77.75	1,930,400
27 Oct 2022	75.49	77.54	74.86	75.78	75.56	2,858,600
26 Oct 2022	75.11	76.91	74.94	75.31	75.09	2,723,200
25 Oct 2022	71.79	75.87	71.70	75.41	75.19	3,134,300
24 Oct 2022	70.01	71.53	69.32	71.17	70.96	3,073,900
21 Oct 2022	66.94	69.92	66.33	69.75	69.55	4,605,800
20 Oct 2022	68.13	69.38	66.71	67.14	66.94	2,814,400
19 Oct 2022	71.16	71.60	67.51	67.79	67.59	3,921,800
18 Oct 2022	71.87	72.68	71.22	72.36	72.15	2,963,600
17 Oct 2022	70.09	71.21	69.53	69.97	69.77	2,349,800
14 Oct 2022	71.44	71.86	68.26	68.65	68.45	4,712,900
13 Oct 2022	68.37	71.06	66.01	70.65	70.44	3,646,100
12 Oct 2022	72.68	72.85	70.90	71.25	71.04	2,482,000
11 Oct 2022	71.79	73.97	71.47	72.70	72.49	2,312,400
10 Oct 2022	72.57	73.05	71.58	72.21	72.00	2,202,500
07 Oct 2022	72.67	72.70	71.10	71.91	71.70	2,669,100
06 Oct 2022	72.67	74.20	72.23	73.80	73.59	2,866,900
05 Oct 2022	72.45	73.26	71.92	72.81	72.60	2,647,700
04 Oct 2022	72.20	74.06	72.19	73.79	73.58	3,965,200
03 Oct 2022	68.96	71.24	67.94	70.74	70.53	3,498,800
30 Sept 2022	68.29	68.99	67.24	67.35	67.15	2,762,900
29 Sept 2022	70.10	70.22	68.22	68.36	68.16	2,861,700
28 Sept 2022	68.32	71.84	67.76	71.33	71.12	3,354,000
27 Sept 2022	68.98	69.50	66.82	67.52	67.32	2,507,100
26 Sept 2022	70.75	71.30	68.13	68.24	68.04	3,362,400
23 Sept 2022	70.20	71.46	69.78	71.42	71.21	3,507,100
22 Sept 2022	70.79	71.92	70.40	70.95	70.74	4,670,500
21 Sept 2022	72.42	73.74	71.19	71.34	71.13	4,230,300
20 Sept 2022	71.91	72.56	71.21	71.93	71.72	4,023,900
19 Sept 2022	72.07	73.16	71.92	73.09	72.88	4,490,700
16 Sept 2022	69.80	71.40	69.61	71.12	70.91	4,700,400
15 Sept 2022	69.33	70.88	69.04	69.62	69.42	3,052,200
14 Sept 2022	69.29	69.83	67.77	69.00	68.80	4,502,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,714.62-287.54(-0.85%)

Get our best money-saving hacks and pro tips now

D.R. Horton, Inc. (DHI)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,714.62
-287.54(-0.85%)