DHI - HORTON D R INC /DE/
149.81
6.460 4.312%
Share volume: 3,389,170
Last Updated: 04-17-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$143.35
6.46
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $146.69 | $146.69 | $153.05 | $153.05 | $146.69 | $146.69 | $149.81 | $149.81 | 3,389,170 | $3,387,754.00 |
| 04-16-2026 | $144.51 | $144.51 | $145.74 | $145.74 | $142.79 | $142.79 | $143.35 | $143.35 | 2,087,149 | $2,087,149.00 |
| 04-15-2026 | $144.48 | $144.48 | $144.78 | $144.78 | $142.79 | $142.79 | $144.20 | $144.20 | 1,847,812 | $1,847,812.00 |
| 04-14-2026 | $145.00 | $145.00 | $146.84 | $146.84 | $144.20 | $144.20 | $145.25 | $145.25 | 1,742,943 | $1,742,943.00 |
| 04-13-2026 | $141.97 | $141.97 | $144.44 | $144.44 | $140.43 | $140.43 | $144.33 | $144.33 | 1,719,595 | $1,719,595.00 |
| 04-10-2026 | $143.70 | $143.70 | $144.10 | $144.10 | $139.51 | $139.51 | $142.64 | $142.64 | 3,886,016 | $3,886,016.00 |
| 04-09-2026 | $141.18 | $141.18 | $145.96 | $145.96 | $140.60 | $140.60 | $143.74 | $143.74 | 3,809,104 | $3,809,104.00 |
| 04-08-2026 | $141.78 | $141.78 | $146.73 | $146.73 | $141.65 | $141.65 | $142.68 | $142.68 | 3,457,677 | $3,457,677.00 |
| 04-07-2026 | $139.73 | $139.73 | $140.01 | $140.01 | $135.80 | $135.80 | $137.07 | $137.07 | 2,680,297 | $2,680,297.00 |
| 04-06-2026 | $139.02 | $139.02 | $141.90 | $141.90 | $138.80 | $138.80 | $141.72 | $141.72 | 1,865,457 | $1,865,457.00 |