DR Horton Inc (DHI) Historical Stock Data
156.45 ↑1.25 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHI is up 0.28% a day on average. There have been 17 days where DR Horton Inc closed green and 13 days where DHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 156.10 | 156.45 | ↑$0.35 (0.22%) | 154.69 | 157.21 | 2.17M |
| 2025-12-11 | 156.30 | 155.20 | ↓$1.10 (-0.70%) | 154.80 | 157.95 | 1.65M |
| 2025-12-10 | 150.37 | 155.27 | ↑$4.90 (3.26%) | 150.21 | 155.55 | 3.77M |
| 2025-12-09 | 150.56 | 149.35 | ↓$1.21 (-0.80%) | 148.77 | 152.00 | 3.83M |
| 2025-12-08 | 157.86 | 152.43 | ↓$5.43 (-3.44%) | 152.06 | 158.00 | 3.22M |
| 2025-12-05 | 161.09 | 158.62 | ↓$2.47 (-1.53%) | 158.58 | 162.10 | 1.73M |
| 2025-12-04 | 164.50 | 160.73 | ↓$3.77 (-2.29%) | 159.90 | 165.97 | 3.44M |
| 2025-12-03 | 159.00 | 165.00 | ↑$6.00 (3.77%) | 159.00 | 165.17 | 4.04M |
| 2025-12-02 | 158.25 | 158.46 | ↑$0.21 (0.13%) | 156.11 | 159.84 | 3.03M |
| 2025-12-01 | 156.59 | 157.37 | ↑$0.78 (0.50%) | 156.23 | 159.78 | 2.58M |
| 2025-11-28 | 156.48 | 159.01 | ↑$2.53 (1.62%) | 156.38 | 159.07 | 2.12M |
| 2025-11-26 | 153.93 | 156.76 | ↑$2.83 (1.84%) | 153.69 | 157.47 | 2.57M |
| 2025-11-25 | 147.74 | 154.53 | ↑$6.79 (4.60%) | 147.00 | 155.18 | 4.59M |
| 2025-11-24 | 146.02 | 146.08 | ↑$0.06 (0.04%) | 143.25 | 147.06 | 2.62M |
| 2025-11-21 | 138.70 | 146.71 | ↑$8.01 (5.78%) | 138.55 | 148.11 | 5.41M |
| 2025-11-20 | 137.84 | 137.32 | ↓$0.52 (-0.38%) | 136.73 | 139.60 | 1.94M |
| 2025-11-19 | 139.09 | 137.53 | ↓$1.56 (-1.12%) | 136.39 | 139.15 | 2.14M |
| 2025-11-18 | 136.39 | 138.45 | ↑$2.06 (1.51%) | 134.74 | 139.63 | 2.70M |
| 2025-11-17 | 141.69 | 137.76 | ↓$3.93 (-2.77%) | 137.51 | 141.80 | 2.97M |
| 2025-11-14 | 143.92 | 142.43 | ↓$1.49 (-1.04%) | 142.06 | 146.05 | 2.02M |
| 2025-11-13 | 143.95 | 143.40 | ↓$0.55 (-0.38%) | 143.12 | 146.12 | 2.50M |
| 2025-11-12 | 146.50 | 146.03 | ↓$0.47 (-0.32%) | 145.68 | 148.22 | 2.08M |
| 2025-11-11 | 145.76 | 146.99 | ↑$1.23 (0.84%) | 144.97 | 147.46 | 1.99M |
| 2025-11-10 | 144.18 | 144.57 | ↑$0.39 (0.27%) | 142.37 | 145.18 | 2.34M |
| 2025-11-07 | 144.24 | 144.77 | ↑$0.53 (0.37%) | 142.30 | 145.74 | 2.93M |
| 2025-11-06 | 145.96 | 145.22 | ↓$0.74 (-0.51%) | 144.39 | 145.96 | 2.16M |
| 2025-11-05 | 145.17 | 145.27 | ↑$0.10 (0.07%) | 143.83 | 146.65 | 2.17M |
| 2025-11-04 | 144.93 | 145.59 | ↑$0.66 (0.46%) | 144.01 | 146.97 | 2.20M |
| 2025-11-03 | 148.59 | 145.06 | ↓$3.53 (-2.38%) | 144.22 | 148.62 | 3.74M |
| 2025-10-31 | 147.78 | 149.08 | ↑$1.30 (0.88%) | 147.00 | 150.35 | 2.99M |
Create an account or log in to view more rows.
$DHI cup and handle dont play
$DHI I already know
tomorrow the bulls going to say "next week" just like every week.
$DHI good place to average up
$DHI Slapping that ask today
$DHI wow. The volume is so low today. Unreal
$DHI Algorithms are playing games
$DHI we need more volume
$DHI Nope
$DHI green is good
$DHI lol who sold