DHI - HORTON D R INC /DE/
143.27
-1.690 -1.180%
Share volume: 2,203,352
Last Updated: 05-12-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$144.96
-1.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $145.00 | $145.00 | $145.51 | $145.51 | $141.69 | $141.69 | $143.27 | $143.27 | 2,203,352 | $2,203,352.00 |
| 05-11-2026 | $147.55 | $147.55 | $147.62 | $147.62 | $144.75 | $144.75 | $144.96 | $144.96 | 1,758,247 | $1,758,247.00 |
| 05-08-2026 | $146.97 | $146.97 | $148.28 | $148.28 | $145.14 | $145.14 | $147.63 | $147.63 | 1,532,410 | $1,532,410.00 |
| 05-07-2026 | $148.74 | $148.74 | $149.86 | $149.86 | $145.57 | $145.57 | $145.97 | $145.97 | 1,807,183 | $1,807,183.00 |
| 05-06-2026 | $150.99 | $150.53 | $152.80 | $152.34 | $148.70 | $148.25 | $149.17 | $148.72 | 2,628,478 | $2,628,478.00 |
| 05-05-2026 | $144.58 | $144.14 | $148.30 | $147.85 | $144.00 | $143.57 | $146.47 | $146.03 | 1,889,265 | $1,889,265.00 |
| 05-04-2026 | $148.10 | $147.65 | $149.01 | $148.56 | $143.22 | $142.79 | $143.53 | $143.10 | 2,270,883 | $2,270,883.00 |
| 05-01-2026 | $154.16 | $154.16 | $154.43 | $154.43 | $149.83 | $149.83 | $149.98 | $149.98 | 2,185,005 | $2,185,005.00 |
| 04-30-2026 | $152.22 | $152.22 | $154.93 | $154.93 | $152.07 | $152.07 | $153.86 | $153.86 | 1,613,833 | $1,613,833.00 |
| 04-29-2026 | $155.25 | $155.25 | $156.41 | $156.41 | $151.38 | $151.38 | $151.65 | $151.65 | 2,177,876 | $2,177,876.00 |