DR Horton Inc (DHI) Historical Stock Data
145.72 ↑1.52 (1.05%)
As of April 26, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, DHI is down -0.16% a day on average. There have been 13 days where DR Horton Inc closed green and 17 days where DHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 142.88 | 144.20 | ↑$1.32 (0.92%) | 140.00 | 144.83 | 2.26M |
| 2024-04-24 | 147.61 | 146.12 | ↓$1.49 (-1.01%) | 144.99 | 149.95 | 2.47M |
| 2024-04-23 | 144.55 | 148.03 | ↑$3.48 (2.41%) | 143.48 | 149.15 | 2.34M |
| 2024-04-22 | 143.45 | 143.07 | ↓$0.38 (-0.26%) | 141.20 | 144.19 | 3.11M |
| 2024-04-19 | 146.12 | 142.19 | ↓$3.93 (-2.69%) | 141.47 | 146.83 | 3.39M |
| 2024-04-18 | 153.00 | 145.88 | ↓$7.12 (-4.65%) | 145.58 | 154.26 | 5.50M |
| 2024-04-17 | 147.30 | 145.74 | ↓$1.56 (-1.06%) | 144.96 | 148.20 | 3.18M |
| 2024-04-16 | 147.20 | 146.05 | ↓$1.15 (-0.78%) | 144.11 | 147.35 | 3.09M |
| 2024-04-15 | 151.09 | 149.07 | ↓$2.02 (-1.34%) | 148.52 | 153.39 | 2.74M |
| 2024-04-12 | 149.48 | 151.71 | ↑$2.23 (1.49%) | 148.97 | 151.75 | 2.83M |
| 2024-04-11 | 149.23 | 150.69 | ↑$1.46 (0.98%) | 148.85 | 151.80 | 2.93M |
| 2024-04-10 | 151.05 | 148.25 | ↓$2.80 (-1.85%) | 148.17 | 152.70 | 3.53M |
| 2024-04-09 | 158.44 | 158.37 | ↓$0.07 (-0.04%) | 155.94 | 158.99 | 1.76M |
| 2024-04-08 | 158.60 | 156.74 | ↓$1.86 (-1.17%) | 155.61 | 159.20 | 1.51M |
| 2024-04-05 | 156.13 | 158.52 | ↑$2.39 (1.53%) | 155.74 | 158.67 | 1.64M |
| 2024-04-04 | 159.99 | 156.13 | ↓$3.86 (-2.41%) | 155.87 | 161.04 | 1.77M |
| 2024-04-03 | 154.50 | 157.82 | ↑$3.32 (2.15%) | 154.31 | 158.17 | 1.65M |
| 2024-04-02 | 156.89 | 155.65 | ↓$1.24 (-0.79%) | 154.29 | 157.46 | 2.43M |
| 2024-04-01 | 164.32 | 161.88 | ↓$2.44 (-1.48%) | 161.50 | 165.75 | 1.97M |
| 2024-03-28 | 162.33 | 164.55 | ↑$2.22 (1.37%) | 162.10 | 165.21 | 1.74M |
| 2024-03-27 | 160.44 | 162.05 | ↑$1.61 (1.00%) | 160.02 | 162.14 | 1.21M |
| 2024-03-26 | 160.41 | 159.27 | ↓$1.14 (-0.71%) | 159.11 | 161.34 | 1.39M |
| 2024-03-25 | 161.04 | 159.78 | ↓$1.26 (-0.78%) | 159.68 | 162.03 | 1.62M |
| 2024-03-22 | 161.98 | 161.82 | ↓$0.16 (-0.10%) | 161.21 | 162.75 | 1.67M |
| 2024-03-21 | 160.46 | 161.40 | ↑$0.94 (0.59%) | 160.40 | 162.75 | 2.40M |
| 2024-03-20 | 156.09 | 158.58 | ↑$2.49 (1.60%) | 155.22 | 158.81 | 1.74M |
| 2024-03-19 | 151.40 | 156.09 | ↑$4.69 (3.10%) | 151.06 | 156.61 | 2.92M |
| 2024-03-18 | 151.43 | 151.51 | ↑$0.08 (0.05%) | 149.90 | 153.66 | 2.48M |
| 2024-03-15 | 149.11 | 151.69 | ↑$2.58 (1.73%) | 149.11 | 152.95 | 7.78M |
| 2024-03-14 | 154.23 | 150.32 | ↓$3.91 (-2.54%) | 148.80 | 155.44 | 5.42M |
Create an account or log in to view more rows.
$DHI push baby push!
$DHI I'm friggin bored. Just give us our money already
$DHI the price is wrong
$DHI Not another do nothing day
$DHI This is how I feel everyday holding this gem.
$DHI fuck all u greedy bulls
$DHI is it Monday yet???
$DHI good support.....
$DHI Buying more
$DHI we had no volume for days before the last big rip