DHI - HORTON D R INC /DE/
132.53
-1.660 -1.253%
Share volume: 3,095,292
Last Updated: 03-30-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$134.19
-1.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $136.97 | $136.97 | $137.03 | $137.03 | $132.39 | $132.39 | $132.53 | $132.53 | 3,095,292 | $3,095,292.00 |
| 03-27-2026 | $134.94 | $134.94 | $136.50 | $136.50 | $133.48 | $133.48 | $134.19 | $134.19 | 2,759,096 | $2,759,096.00 |
| 03-26-2026 | $136.33 | $136.33 | $138.87 | $138.87 | $135.86 | $135.86 | $135.96 | $135.96 | 1,988,244 | $1,988,244.00 |
| 03-25-2026 | $140.15 | $140.15 | $140.51 | $140.51 | $133.52 | $133.52 | $137.69 | $137.69 | 3,264,849 | $3,264,849.00 |
| 03-24-2026 | $136.66 | $136.66 | $140.06 | $140.06 | $135.85 | $135.85 | $138.33 | $138.33 | 2,760,689 | $2,760,689.00 |
| 03-23-2026 | $136.86 | $136.86 | $140.29 | $140.29 | $136.23 | $136.23 | $138.82 | $138.82 | 3,039,870 | $3,039,870.00 |
| 03-20-2026 | $137.56 | $137.56 | $137.77 | $137.77 | $131.75 | $131.75 | $133.12 | $133.12 | 6,728,918 | $6,728,918.00 |
| 03-19-2026 | $136.80 | $136.80 | $138.53 | $138.53 | $136.08 | $136.08 | $137.98 | $137.98 | 2,704,565 | $2,704,565.00 |
| 03-18-2026 | $140.74 | $140.74 | $142.01 | $142.01 | $136.72 | $136.72 | $137.25 | $137.25 | 2,293,905 | $2,293,905.00 |
| 03-17-2026 | $142.71 | $142.71 | $143.64 | $143.64 | $141.60 | $141.60 | $142.14 | $142.14 | 2,394,309 | $2,394,309.00 |