D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
128.69
+1.54 (1.21%)
Jun 27, 2025, 4:00 PM - Market closed
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 127.53 | 130.01 | 127.34 | 128.69 | 128.69 | 1.21% | 4,089,801 |
| Jun 26, 2025 | 127.48 | 127.72 | 125.04 | 127.15 | 127.15 | -0.11% | 3,016,740 |
| Jun 25, 2025 | 128.30 | 129.32 | 126.76 | 127.29 | 127.29 | -1.81% | 2,551,381 |
| Jun 24, 2025 | 127.80 | 130.67 | 126.44 | 129.63 | 129.63 | 0.75% | 4,484,021 |
| Jun 23, 2025 | 123.11 | 128.91 | 122.83 | 128.66 | 128.66 | 3.59% | 4,075,493 |
| Jun 20, 2025 | 121.74 | 124.50 | 121.38 | 124.20 | 124.20 | 2.41% | 5,351,469 |
| Jun 18, 2025 | 120.47 | 123.47 | 119.64 | 121.28 | 121.28 | 1.13% | 3,266,114 |
| Jun 17, 2025 | 123.32 | 126.33 | 119.54 | 119.92 | 119.92 | -3.02% | 3,848,193 |
| Jun 16, 2025 | 124.41 | 124.63 | 122.69 | 123.65 | 123.65 | 0.46% | 2,202,574 |
| Jun 13, 2025 | 124.81 | 126.41 | 122.15 | 123.08 | 123.08 | -2.50% | 3,219,926 |
| Jun 12, 2025 | 124.28 | 126.90 | 123.10 | 126.24 | 126.24 | 1.15% | 2,318,102 |
| Jun 11, 2025 | 128.76 | 130.27 | 124.61 | 124.81 | 124.81 | -1.68% | 4,179,194 |
| Jun 10, 2025 | 124.48 | 127.08 | 123.14 | 126.94 | 126.94 | 3.50% | 3,508,003 |
| Jun 9, 2025 | 122.21 | 123.23 | 120.17 | 122.65 | 122.65 | 1.58% | 2,224,895 |
| Jun 6, 2025 | 122.86 | 123.44 | 120.58 | 120.74 | 120.74 | -1.63% | 2,338,227 |
| Jun 5, 2025 | 122.97 | 123.71 | 121.41 | 122.74 | 122.74 | -0.64% | 2,283,627 |
| Jun 4, 2025 | 118.93 | 124.12 | 118.65 | 123.53 | 123.53 | 4.38% | 3,722,055 |
| Jun 3, 2025 | 116.78 | 118.65 | 115.79 | 118.35 | 118.35 | 1.25% | 3,588,973 |
| Jun 2, 2025 | 116.99 | 117.13 | 114.17 | 116.89 | 116.89 | -0.99% | 3,780,562 |
| May 30, 2025 | 117.82 | 118.48 | 117.00 | 118.06 | 118.06 | -0.18% | 4,305,224 |
| May 29, 2025 | 118.63 | 118.98 | 117.11 | 118.27 | 118.27 | 0.75% | 3,723,265 |
| May 28, 2025 | 120.75 | 121.17 | 117.31 | 117.39 | 117.39 | -3.37% | 3,510,094 |
| May 27, 2025 | 119.95 | 121.48 | 119.12 | 121.48 | 121.48 | 2.39% | 2,683,539 |
| May 23, 2025 | 117.97 | 119.30 | 117.07 | 118.65 | 118.65 | -0.21% | 2,448,447 |
| May 22, 2025 | 118.73 | 119.38 | 117.47 | 118.90 | 118.90 | -0.57% | 3,228,767 |
| May 21, 2025 | 121.60 | 122.51 | 119.17 | 119.58 | 119.58 | -2.53% | 3,698,659 |
| May 20, 2025 | 124.49 | 125.43 | 122.31 | 122.68 | 122.68 | -1.80% | 1,973,676 |
| May 19, 2025 | 123.08 | 125.20 | 122.87 | 124.93 | 124.93 | -0.65% | 2,069,177 |
| May 16, 2025 | 123.38 | 125.78 | 122.87 | 125.75 | 125.75 | 1.91% | 2,415,581 |
| May 15, 2025 | 122.42 | 123.40 | 120.09 | 123.39 | 123.39 | 1.08% | 3,128,512 |
| May 14, 2025 | 125.90 | 126.09 | 121.63 | 122.07 | 122.07 | -3.40% | 4,039,425 |
| May 13, 2025 | 127.77 | 128.05 | 126.09 | 126.36 | 126.36 | 0.17% | 2,971,880 |
| May 12, 2025 | 126.35 | 128.36 | 124.20 | 126.14 | 126.14 | 3.37% | 3,379,642 |
| May 9, 2025 | 123.91 | 124.26 | 121.71 | 122.03 | 122.03 | -1.46% | 3,956,141 |
| May 8, 2025 | 123.80 | 125.32 | 123.24 | 123.84 | 123.84 | 0.87% | 3,471,611 |
| May 7, 2025 | 122.98 | 123.62 | 122.09 | 122.77 | 122.77 | 0.73% | 3,123,963 |
| May 6, 2025 | 124.47 | 125.37 | 121.75 | 121.88 | 121.88 | -3.02% | 2,947,949 |
| May 5, 2025 | 126.39 | 127.42 | 125.33 | 125.67 | 125.67 | -1.29% | 2,512,579 |
| May 2, 2025 | 126.04 | 128.07 | 125.97 | 127.31 | 127.31 | 1.40% | 2,469,177 |
| May 1, 2025 | 126.45 | 127.81 | 124.97 | 125.55 | 125.16 | -0.63% | 2,549,792 |
| Apr 30, 2025 | 123.61 | 126.62 | 122.29 | 126.34 | 125.94 | 1.27% | 2,748,765 |
| Apr 29, 2025 | 124.23 | 125.30 | 123.57 | 124.75 | 124.36 | -0.34% | 2,206,607 |
| Apr 28, 2025 | 124.58 | 125.92 | 123.85 | 125.17 | 124.78 | 0.49% | 1,934,392 |
| Apr 25, 2025 | 125.52 | 125.78 | 123.48 | 124.56 | 124.17 | -1.17% | 3,588,156 |
| Apr 24, 2025 | 126.03 | 126.49 | 123.81 | 126.04 | 125.65 | 1.00% | 3,310,584 |
| Apr 23, 2025 | 127.02 | 129.08 | 124.48 | 124.79 | 124.40 | -0.14% | 5,367,512 |
| Apr 22, 2025 | 121.68 | 125.29 | 121.04 | 124.96 | 124.57 | 3.48% | 4,427,832 |
| Apr 21, 2025 | 120.36 | 121.15 | 117.75 | 120.76 | 120.38 | -0.40% | 4,313,709 |
| Apr 17, 2025 | 121.42 | 123.00 | 117.54 | 121.25 | 120.87 | 3.16% | 6,395,744 |
| Apr 16, 2025 | 119.25 | 120.52 | 116.66 | 117.54 | 117.17 | -1.89% | 4,250,287 |