DR Horton Inc (DHI) Historical Stock Data

86.70 ↑0.70 (0.81%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, DHI is up 0.52% a day on average. There have been 18 days where DR Horton Inc closed green and 12 days where DHI closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0186.9986.70↓$0.29 (-0.33%)86.1488.702.89M
2022-11-3083.8686.00↑$2.14 (2.55%)82.8886.094.73M
2022-11-2982.8484.22↑$1.38 (1.67%)82.7284.272.29M
2022-11-2883.3583.31↓$0.04 (-0.05%)82.8384.212.21M
2022-11-2583.5583.89↑$0.34 (0.41%)83.4784.180.93M
2022-11-2382.7084.50↑$1.80 (2.18%)82.0584.791.99M
2022-11-2281.4482.66↑$1.22 (1.50%)81.3082.832.06M
2022-11-2181.3380.63↓$0.70 (-0.86%)80.3381.781.31M
2022-11-1882.8781.39↓$1.48 (-1.79%)80.2083.221.43M
2022-11-1780.9881.59↑$0.61 (0.75%)79.7481.642.30M
2022-11-1683.5983.12↓$0.47 (-0.56%)82.4084.101.76M
2022-11-1583.3084.17↑$0.87 (1.04%)81.9084.482.77M
2022-11-1484.1781.49↓$2.68 (-3.18%)81.4784.492.39M
2022-11-1183.8784.92↑$1.05 (1.25%)83.3085.793.65M
2022-11-1081.6083.92↑$2.32 (2.84%)80.4485.226.51M
2022-11-0974.0075.44↑$1.44 (1.95%)72.9478.626.83M
2022-11-0875.2873.26↓$2.02 (-2.68%)72.0475.894.51M
2022-11-0775.4875.13↓$0.35 (-0.46%)73.4175.692.54M
2022-11-0475.0875.18↑$0.10 (0.13%)73.2876.673.06M
2022-11-0373.5473.63↑$0.09 (0.12%)72.3874.823M
2022-11-0277.2575.17↓$2.08 (-2.69%)74.8178.913.66M
2022-11-0178.5077.37↓$1.13 (-1.44%)76.3878.952.23M
2022-10-3176.9076.88↓$0.02 (-0.03%)75.7177.382.46M
2022-10-2875.5077.98↑$2.48 (3.28%)75.3378.051.93M
2022-10-2775.4975.78↑$0.29 (0.38%)74.8677.542.86M
2022-10-2675.1175.31↑$0.20 (0.27%)74.9876.912.69M
2022-10-2571.7975.41↑$3.62 (5.04%)71.7075.843.13M
2022-10-2470.0171.17↑$1.16 (1.66%)69.3271.532.95M
2022-10-2166.9469.75↑$2.81 (4.20%)66.3369.924.61M
2022-10-2068.1367.14↓$0.99 (-1.45%)66.7169.352.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unanimous_gangsta

$DHI If options never existed
what do you think this stock would be trading at?

0 Like Report
MyToiletBroke

$DHI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
a

$DHI COME ON!!! Ugh!

0 Like Report