DHI - HORTON D R INC /DE/
147.26
-2.620 -1.779%
Share volume: 2,486,599
Last Updated: 03-06-2026
Construction/Operative Builders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$149.88
-2.62
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $148.59 | $148.59 | $148.59 | $148.59 | $144.80 | $144.80 | $147.26 | $147.26 | 2,486,599 | $2,396,559.00 |
| 03-05-2026 | $151.38 | $151.38 | $152.46 | $152.46 | $149.37 | $149.37 | $149.88 | $149.88 | 2,315,083 | $2,315,083.00 |
| 03-04-2026 | $151.53 | $151.53 | $153.25 | $153.25 | $149.00 | $149.00 | $152.70 | $152.70 | 1,990,579 | $1,990,579.00 |
| 03-03-2026 | $150.00 | $150.00 | $155.04 | $155.04 | $148.53 | $148.53 | $152.61 | $152.61 | 2,764,014 | $2,764,014.00 |
| 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 |