DHI - HORTON D R INC /DE/
152.61
-1.790 -1.173%
Share volume: 2,762,977
Last Updated: 03-03-2026
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$154.40
-1.79
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $150.00 | $150.00 | $155.04 | $155.04 | $148.53 | $148.53 | $152.61 | $152.61 | 2,762,977 | $2,762,977.00 |
| 03-02-2026 | $156.88 | $156.88 | $156.88 | $156.88 | $153.14 | $153.14 | $154.40 | $154.40 | 2,397,531 | $2,397,531.00 |
| 02-27-2026 | $158.80 | $158.80 | $163.18 | $163.18 | $158.11 | $158.11 | $160.39 | $160.39 | 3,264,576 | $3,264,576.00 |
| 02-26-2026 | $158.01 | $158.01 | $159.07 | $159.07 | $156.16 | $156.16 | $158.97 | $158.97 | 1,734,017 | $1,734,017.00 |
| 02-25-2026 | $164.08 | $164.08 | $164.12 | $164.12 | $153.32 | $153.32 | $157.46 | $157.46 | 3,142,848 | $3,142,848.00 |
| 02-24-2026 | $164.00 | $164.00 | $167.00 | $167.00 | $163.73 | $163.73 | $163.95 | $163.95 | 2,232,872 | $2,232,872.00 |
| 02-23-2026 | $164.31 | $164.31 | $165.48 | $165.48 | $160.48 | $160.48 | $164.25 | $164.25 | 1,651,019 | $1,651,019.00 |
| 02-20-2026 | $163.94 | $163.94 | $166.66 | $166.66 | $162.04 | $162.04 | $164.12 | $164.12 | 1,646,658 | $1,646,658.00 |
| 02-19-2026 | $166.78 | $166.78 | $167.42 | $167.42 | $163.26 | $163.26 | $163.78 | $163.78 | 2,223,841 | $2,223,841.00 |
| 02-18-2026 | $166.94 | $166.94 | $168.56 | $168.56 | $165.85 | $165.85 | $167.25 | $167.25 | 2,809,028 | $2,809,028.00 |