Australia Markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.75+2.23 (+3.35%)
At close: 04:00PM EDT
68.73 -0.02 (-0.03%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202267.8368.8266.1468.7568.752,840,000
19 May 202265.4768.1965.4766.5266.523,067,600
18 May 202269.4169.7765.4865.7165.713,306,100
17 May 202270.0070.6668.1570.4670.462,993,100
16 May 202268.2369.1165.4768.3768.372,887,500
13 May 202269.0769.4767.5668.5368.533,285,900
12 May 202264.1368.9664.1367.5667.564,624,800
11 May 202267.8168.5864.4864.8664.865,053,300
10 May 202271.5071.9167.9268.2168.213,744,300
09 May 202268.8071.3668.4169.9369.933,783,100
06 May 202270.0570.6767.8570.0270.023,513,600
05 May 202272.8174.2069.9771.1571.154,573,800
04 May 202271.7676.0070.0875.5775.573,984,800
03 May 202270.7671.9869.8871.7271.722,301,000
02 May 202269.3170.9168.0370.7670.763,554,400
29 Apr 202272.0073.0869.3069.5969.593,572,700
28 Apr 202271.8873.8869.3772.8672.864,773,000
27 Apr 202273.0773.1269.8370.0970.093,766,100
26 Apr 202273.6676.1572.1972.2172.214,913,300
25 Apr 202271.3174.5270.1674.1974.194,799,400
22 Apr 202273.1373.1371.1071.3571.352,627,600
21 Apr 202276.1576.5172.8473.2673.262,432,600
20 Apr 202274.6176.3574.2674.5974.592,618,500
19 Apr 202271.6074.4371.6074.1274.122,551,700
18 Apr 202271.5573.3370.8671.3571.352,401,500
14 Apr 202274.3075.2972.3572.5172.512,517,400
13 Apr 202271.6474.7771.6474.1074.103,654,200
12 Apr 202273.9675.0570.8471.6671.664,737,000
11 Apr 202270.4472.6270.2572.1772.175,018,800
08 Apr 202270.2972.6869.6070.8370.834,444,100
07 Apr 202270.9171.9768.7970.3970.396,300,700
06 Apr 202272.5372.8670.5871.1371.138,550,500
05 Apr 202276.2577.1273.6574.0574.053,546,900
04 Apr 202276.7477.2876.2076.6676.662,866,100
01 Apr 202275.6476.7175.0076.1876.183,626,000
31 Mar 202278.1078.7674.4774.5174.517,737,000
30 Mar 202280.3880.8778.2778.8978.892,703,100
29 Mar 202279.6281.9079.5480.8180.814,185,600
28 Mar 202277.6078.7777.1178.2778.273,432,200
25 Mar 202278.9779.5077.4277.7677.764,083,800
24 Mar 202278.4479.1276.3978.8378.834,272,300
23 Mar 202282.3882.7978.3378.5478.544,896,200
22 Mar 202283.5684.8581.5482.7982.792,938,200
21 Mar 202285.3085.4181.9482.9282.923,707,300
18 Mar 202282.1986.0981.9685.7485.746,669,200
17 Mar 202281.6283.2880.6783.2083.202,694,300
16 Mar 202281.1182.9478.0981.7481.743,474,000
15 Mar 202278.4980.6777.4380.4180.412,853,800
14 Mar 202280.7581.1776.3277.3877.383,975,100
11 Mar 202282.8883.1080.8580.9680.961,657,500
10 Mar 202280.7082.4879.7182.4082.401,788,400
09 Mar 202282.6484.2882.2582.6582.652,179,900
08 Mar 202279.9083.5078.8680.3680.362,898,400
07 Mar 202285.8386.1479.7280.0980.094,082,200
04 Mar 202286.5186.5184.2685.4085.402,603,600
03 Mar 202288.6688.6685.7686.5186.512,072,900
02 Mar 202286.4788.1785.7587.5887.582,883,900
01 Mar 202285.1386.9584.9185.8385.833,140,100
28 Feb 202284.6986.1884.3885.4085.403,274,500
25 Feb 202281.9186.8581.6086.0286.026,750,900
24 Feb 202276.0382.7675.5382.3182.316,751,100
23 Feb 202281.0781.3077.9178.1578.154,945,200
22 Feb 202281.8782.8779.8580.4080.404,959,400
18 Feb 202282.9583.9281.6683.4483.443,498,200
17 Feb 202285.0385.3782.4782.7582.753,864,200
16 Feb 202284.3185.7983.0285.3085.302,716,400
16 Feb 20220.225 Dividend
15 Feb 202284.0385.0283.5984.8184.582,547,500
14 Feb 202283.8285.0982.6182.9582.733,526,400
11 Feb 202285.5286.5283.6384.2484.022,912,700
10 Feb 202286.2388.2684.6885.0384.805,476,300
09 Feb 202287.9990.0187.9188.7588.513,573,400
08 Feb 202285.0087.0184.3386.8586.623,911,300
07 Feb 202284.7886.4284.3285.3485.114,058,000
04 Feb 202287.3087.3083.7384.0283.805,525,000
03 Feb 202289.8890.0988.0788.1887.953,719,200
02 Feb 202290.0091.1587.8490.8590.613,939,200
01 Feb 202289.8390.1586.3189.4589.213,906,800
31 Jan 202286.0389.3585.8589.2288.983,565,200
28 Jan 202284.2786.1280.6586.0585.824,537,500
27 Jan 202286.0187.8783.3184.0283.804,310,000
26 Jan 202290.9091.8484.7285.8585.626,232,900
25 Jan 202288.7490.3087.0289.4589.215,022,500
24 Jan 202285.9691.1785.1191.0990.854,396,700
21 Jan 202288.5990.9087.3187.8787.644,592,000
20 Jan 202291.5591.9888.0588.3688.133,698,500
19 Jan 202291.8992.8190.0290.3390.094,176,700
18 Jan 202296.9097.4793.1193.4293.173,853,600
14 Jan 202298.8499.8897.0698.5398.272,722,200
13 Jan 2022103.66104.1698.8299.7699.503,804,900
12 Jan 202298.69100.5498.2799.4399.172,734,300
11 Jan 202295.6499.4294.9298.7398.474,071,800
10 Jan 202293.6495.8592.3095.7295.474,182,700
07 Jan 2022101.60101.6095.0995.2494.996,611,200
06 Jan 2022102.65102.83100.22101.50101.233,891,600
05 Jan 2022105.25108.10102.95103.07102.803,506,100
04 Jan 2022105.83106.75104.74105.72105.443,503,000
03 Jan 2022107.91108.64104.51105.26104.982,468,600
31 Dec 2021107.51108.99107.07108.45108.16983,200
30 Dec 2021108.38108.88107.13107.51107.221,038,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...