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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	67.83	68.82	66.14	68.75	68.75	2,840,000
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	3,285,900
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
05 May 2022	72.81	74.20	69.97	71.15	71.15	4,573,800
04 May 2022	71.76	76.00	70.08	75.57	75.57	3,984,800
03 May 2022	70.76	71.98	69.88	71.72	71.72	2,301,000
02 May 2022	69.31	70.91	68.03	70.76	70.76	3,554,400
29 Apr 2022	72.00	73.08	69.30	69.59	69.59	3,572,700
28 Apr 2022	71.88	73.88	69.37	72.86	72.86	4,773,000
27 Apr 2022	73.07	73.12	69.83	70.09	70.09	3,766,100
26 Apr 2022	73.66	76.15	72.19	72.21	72.21	4,913,300
25 Apr 2022	71.31	74.52	70.16	74.19	74.19	4,799,400
22 Apr 2022	73.13	73.13	71.10	71.35	71.35	2,627,600
21 Apr 2022	76.15	76.51	72.84	73.26	73.26	2,432,600
20 Apr 2022	74.61	76.35	74.26	74.59	74.59	2,618,500
19 Apr 2022	71.60	74.43	71.60	74.12	74.12	2,551,700
18 Apr 2022	71.55	73.33	70.86	71.35	71.35	2,401,500
14 Apr 2022	74.30	75.29	72.35	72.51	72.51	2,517,400
13 Apr 2022	71.64	74.77	71.64	74.10	74.10	3,654,200
12 Apr 2022	73.96	75.05	70.84	71.66	71.66	4,737,000
11 Apr 2022	70.44	72.62	70.25	72.17	72.17	5,018,800
08 Apr 2022	70.29	72.68	69.60	70.83	70.83	4,444,100
07 Apr 2022	70.91	71.97	68.79	70.39	70.39	6,300,700
06 Apr 2022	72.53	72.86	70.58	71.13	71.13	8,550,500
05 Apr 2022	76.25	77.12	73.65	74.05	74.05	3,546,900
04 Apr 2022	76.74	77.28	76.20	76.66	76.66	2,866,100
01 Apr 2022	75.64	76.71	75.00	76.18	76.18	3,626,000
31 Mar 2022	78.10	78.76	74.47	74.51	74.51	7,737,000
30 Mar 2022	80.38	80.87	78.27	78.89	78.89	2,703,100
29 Mar 2022	79.62	81.90	79.54	80.81	80.81	4,185,600
28 Mar 2022	77.60	78.77	77.11	78.27	78.27	3,432,200
25 Mar 2022	78.97	79.50	77.42	77.76	77.76	4,083,800
24 Mar 2022	78.44	79.12	76.39	78.83	78.83	4,272,300
23 Mar 2022	82.38	82.79	78.33	78.54	78.54	4,896,200
22 Mar 2022	83.56	84.85	81.54	82.79	82.79	2,938,200
21 Mar 2022	85.30	85.41	81.94	82.92	82.92	3,707,300
18 Mar 2022	82.19	86.09	81.96	85.74	85.74	6,669,200
17 Mar 2022	81.62	83.28	80.67	83.20	83.20	2,694,300
16 Mar 2022	81.11	82.94	78.09	81.74	81.74	3,474,000
15 Mar 2022	78.49	80.67	77.43	80.41	80.41	2,853,800
14 Mar 2022	80.75	81.17	76.32	77.38	77.38	3,975,100
11 Mar 2022	82.88	83.10	80.85	80.96	80.96	1,657,500
10 Mar 2022	80.70	82.48	79.71	82.40	82.40	1,788,400
09 Mar 2022	82.64	84.28	82.25	82.65	82.65	2,179,900
08 Mar 2022	79.90	83.50	78.86	80.36	80.36	2,898,400
07 Mar 2022	85.83	86.14	79.72	80.09	80.09	4,082,200
04 Mar 2022	86.51	86.51	84.26	85.40	85.40	2,603,600
03 Mar 2022	88.66	88.66	85.76	86.51	86.51	2,072,900
02 Mar 2022	86.47	88.17	85.75	87.58	87.58	2,883,900
01 Mar 2022	85.13	86.95	84.91	85.83	85.83	3,140,100
28 Feb 2022	84.69	86.18	84.38	85.40	85.40	3,274,500
25 Feb 2022	81.91	86.85	81.60	86.02	86.02	6,750,900
24 Feb 2022	76.03	82.76	75.53	82.31	82.31	6,751,100
23 Feb 2022	81.07	81.30	77.91	78.15	78.15	4,945,200
22 Feb 2022	81.87	82.87	79.85	80.40	80.40	4,959,400
18 Feb 2022	82.95	83.92	81.66	83.44	83.44	3,498,200
17 Feb 2022	85.03	85.37	82.47	82.75	82.75	3,864,200
16 Feb 2022	84.31	85.79	83.02	85.30	85.30	2,716,400
16 Feb 2022	0.225 Dividend
15 Feb 2022	84.03	85.02	83.59	84.81	84.58	2,547,500
14 Feb 2022	83.82	85.09	82.61	82.95	82.73	3,526,400
11 Feb 2022	85.52	86.52	83.63	84.24	84.02	2,912,700
10 Feb 2022	86.23	88.26	84.68	85.03	84.80	5,476,300
09 Feb 2022	87.99	90.01	87.91	88.75	88.51	3,573,400
08 Feb 2022	85.00	87.01	84.33	86.85	86.62	3,911,300
07 Feb 2022	84.78	86.42	84.32	85.34	85.11	4,058,000
04 Feb 2022	87.30	87.30	83.73	84.02	83.80	5,525,000
03 Feb 2022	89.88	90.09	88.07	88.18	87.95	3,719,200
02 Feb 2022	90.00	91.15	87.84	90.85	90.61	3,939,200
01 Feb 2022	89.83	90.15	86.31	89.45	89.21	3,906,800
31 Jan 2022	86.03	89.35	85.85	89.22	88.98	3,565,200
28 Jan 2022	84.27	86.12	80.65	86.05	85.82	4,537,500
27 Jan 2022	86.01	87.87	83.31	84.02	83.80	4,310,000
26 Jan 2022	90.90	91.84	84.72	85.85	85.62	6,232,900
25 Jan 2022	88.74	90.30	87.02	89.45	89.21	5,022,500
24 Jan 2022	85.96	91.17	85.11	91.09	90.85	4,396,700
21 Jan 2022	88.59	90.90	87.31	87.87	87.64	4,592,000
20 Jan 2022	91.55	91.98	88.05	88.36	88.13	3,698,500
19 Jan 2022	91.89	92.81	90.02	90.33	90.09	4,176,700
18 Jan 2022	96.90	97.47	93.11	93.42	93.17	3,853,600
14 Jan 2022	98.84	99.88	97.06	98.53	98.27	2,722,200
13 Jan 2022	103.66	104.16	98.82	99.76	99.50	3,804,900
12 Jan 2022	98.69	100.54	98.27	99.43	99.17	2,734,300
11 Jan 2022	95.64	99.42	94.92	98.73	98.47	4,071,800
10 Jan 2022	93.64	95.85	92.30	95.72	95.47	4,182,700
07 Jan 2022	101.60	101.60	95.09	95.24	94.99	6,611,200
06 Jan 2022	102.65	102.83	100.22	101.50	101.23	3,891,600
05 Jan 2022	105.25	108.10	102.95	103.07	102.80	3,506,100
04 Jan 2022	105.83	106.75	104.74	105.72	105.44	3,503,000
03 Jan 2022	107.91	108.64	104.51	105.26	104.98	2,468,600
31 Dec 2021	107.51	108.99	107.07	108.45	108.16	983,200
30 Dec 2021	108.38	108.88	107.13	107.51	107.22	1,038,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.1675%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,541.94-1,745.93(-4.03%)

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

D.R. Horton, Inc. (DHI)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.1675%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,541.94
-1,745.93(-4.03%)