DHI - D.R. Horton Inc.
164.22
3.040 1.851%
Share volume: 2,661,955
Last Updated: 04-23-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$161.18
3.04
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $161.97 | $161.97 | $164.50 | $164.50 | $160.01 | $160.01 | $164.22 | $164.22 | 2,661,955 | $2,661,955.00 |
| 04-22-2026 | $162.95 | $162.95 | $164.42 | $164.42 | $159.93 | $159.93 | $161.18 | $161.18 | 3,347,769 | $3,347,769.00 |
| 04-21-2026 | $166.98 | $166.98 | $166.98 | $166.98 | $161.30 | $161.30 | $162.20 | $162.20 | 6,262,119 | $6,262,119.00 |
| 04-20-2026 | $148.57 | $148.57 | $153.53 | $153.53 | $148.23 | $148.23 | $153.34 | $153.34 | 3,445,374 | $3,445,374.00 |
| 04-17-2026 | $146.69 | $146.69 | $153.05 | $153.05 | $146.69 | $146.69 | $149.81 | $149.81 | 3,389,170 | $3,389,170.00 |
| 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 |