DHI(DHI)
DHI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $146.69 | $153.05 | $146.69 | $150.18 | 2.02M |
| 4/16/2026 | $144.51 | $145.74 | $142.79 | $143.35 | 2.09M |
| 4/15/2026 | $144.48 | $144.78 | $142.79 | $144.20 | 1.85M |
| 4/14/2026 | $145.00 | $146.84 | $144.20 | $145.25 | 1.74M |
| 4/13/2026 | $141.97 | $144.44 | $140.43 | $144.33 | 1.72M |
| 4/10/2026 | $143.70 | $144.10 | $139.51 | $142.64 | 3.89M |
| 4/9/2026 | $141.18 | $145.96 | $140.60 | $143.74 | 3.81M |
| 4/8/2026 | $141.78 | $146.73 | $141.65 | $142.68 | 3.46M |
| 4/7/2026 | $139.73 | $140.01 | $135.80 | $137.07 | 2.68M |
| 4/6/2026 | $139.02 | $141.90 | $138.80 | $141.72 | 1.87M |
| 4/2/2026 | $136.37 | $140.81 | $135.18 | $139.69 | 1.97M |
| 4/1/2026 | $136.93 | $139.99 | $135.98 | $138.25 | 2.17M |
| 3/31/2026 | $135.76 | $137.96 | $132.39 | $137.22 | 3.02M |
| 3/30/2026 | $136.97 | $137.03 | $132.39 | $132.53 | 3.10M |
| 3/27/2026 | $134.94 | $136.50 | $133.48 | $134.19 | 2.76M |
| 3/26/2026 | $136.33 | $138.87 | $135.85 | $135.96 | 1.99M |
| 3/25/2026 | $140.15 | $140.51 | $133.52 | $137.69 | 3.26M |
| 3/24/2026 | $136.66 | $140.06 | $135.85 | $138.33 | 2.76M |
| 3/23/2026 | $136.86 | $140.29 | $136.23 | $138.82 | 3.04M |
| 3/20/2026 | $137.56 | $137.76 | $131.75 | $133.12 | 6.73M |
| 3/19/2026 | $136.80 | $138.53 | $136.08 | $137.98 | 2.70M |
| 3/18/2026 | $140.74 | $142.01 | $136.72 | $137.25 | 2.29M |
| 3/17/2026 | $142.71 | $143.64 | $141.60 | $142.14 | 2.39M |
| 3/16/2026 | $141.63 | $142.13 | $139.96 | $142.09 | 1.92M |
| 3/13/2026 | $140.86 | $142.94 | $139.84 | $140.49 | 2.89M |
| 3/12/2026 | $141.60 | $141.60 | $138.79 | $139.04 | 3.09M |
| 3/11/2026 | $144.82 | $145.16 | $142.11 | $142.67 | 2.22M |
| 3/10/2026 | $147.18 | $147.83 | $144.39 | $145.28 | 2.34M |
| 3/9/2026 | $144.74 | $148.22 | $141.90 | $147.69 | 2.78M |
| 3/6/2026 | $148.59 | $148.59 | $144.80 | $147.26 | 2.49M |
| 3/5/2026 | $151.38 | $152.46 | $149.37 | $149.88 | 2.32M |
| 3/4/2026 | $151.53 | $153.25 | $149.00 | $152.70 | 1.99M |
| 3/3/2026 | $150.00 | $155.04 | $148.53 | $152.61 | 2.76M |
| 3/2/2026 | $156.88 | $156.88 | $153.14 | $154.40 | 2.40M |
| 2/27/2026 | $158.80 | $163.18 | $158.11 | $160.39 | 3.26M |
| 2/26/2026 | $158.01 | $159.07 | $156.16 | $158.97 | 1.73M |
| 2/25/2026 | $164.08 | $164.12 | $153.32 | $157.46 | 3.14M |
| 2/24/2026 | $164.00 | $167.00 | $163.73 | $163.95 | 2.23M |
| 2/23/2026 | $164.31 | $165.48 | $160.48 | $164.25 | 1.65M |
| 2/20/2026 | $163.94 | $166.66 | $162.04 | $164.12 | 1.65M |
| 2/19/2026 | $166.78 | $167.42 | $163.26 | $163.78 | 2.22M |
| 2/18/2026 | $166.94 | $168.56 | $165.85 | $167.25 | 2.81M |
| 2/17/2026 | $168.00 | $169.17 | $162.74 | $166.29 | 2.26M |
| 2/13/2026 | $165.00 | $168.89 | $164.68 | $167.78 | 2.64M |
| 2/12/2026 | $164.90 | $168.20 | $164.11 | $164.59 | 4.46M |
| 2/11/2026 | $160.75 | $164.00 | $160.17 | $163.85 | 4.18M |
| 2/10/2026 | $155.12 | $162.60 | $154.57 | $162.28 | 3.26M |
| 2/9/2026 | $156.80 | $158.00 | $153.30 | $153.50 | 3.05M |
| 2/6/2026 | $157.43 | $161.26 | $151.56 | $156.27 | 4.55M |
| 2/5/2026 | $157.75 | $160.00 | $156.40 | $158.13 | 2.48M |
| 2/4/2026 | $155.28 | $160.97 | $155.07 | $158.22 | 4.00M |
| 2/3/2026 | $149.01 | $159.69 | $149.01 | $153.83 | 3.70M |
| 2/2/2026 | $149.25 | $150.62 | $146.64 | $149.77 | 1.82M |
| 1/30/2026 | $148.47 | $149.58 | $145.94 | $148.84 | 2.34M |
| 1/29/2026 | $150.03 | $153.91 | $148.40 | $150.42 | 3.25M |
| 1/28/2026 | $148.89 | $153.35 | $148.36 | $150.17 | 2.96M |
| 1/27/2026 | $148.59 | $149.35 | $147.46 | $148.59 | 3.13M |
| 1/26/2026 | $150.50 | $151.21 | $148.60 | $150.00 | 2.37M |
| 1/23/2026 | $155.81 | $156.46 | $150.22 | $150.51 | 2.98M |
| 1/22/2026 | $160.87 | $161.42 | $155.50 | $155.74 | 4.00M |
| 1/21/2026 | $153.53 | $160.57 | $153.21 | $158.11 | 5.05M |
| 1/20/2026 | $150.13 | $157.43 | $148.59 | $153.19 | 4.88M |