D.R. Horton, Inc.DHINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $159.84 | $161.93 | $153.93 | $155.96 | 5.28M |
| 1/15/2026 | $160.40 | $161.54 | $158.04 | $161.00 | 2.40M |
| 1/14/2026 | $158.55 | $161.36 | $157.48 | $159.30 | 3.09M |
| 1/13/2026 | $160.46 | $161.75 | $159.15 | $160.85 | 2.82M |
| 1/12/2026 | $156.51 | $160.59 | $155.03 | $159.71 | 4.37M |
| 1/9/2026 | $150.00 | $157.63 | $149.70 | $157.28 | 7.31M |
| 1/8/2026 | $138.54 | $146.22 | $137.70 | $145.90 | 4.41M |
| 1/7/2026 | $144.49 | $145.82 | $138.34 | $139.31 | 5.13M |
| 1/6/2026 | $142.98 | $144.87 | $140.38 | $144.50 | 4.93M |
| 1/5/2026 | $144.45 | $148.51 | $143.93 | $146.48 | 2.33M |
| 1/2/2026 | $144.34 | $146.13 | $143.18 | $145.72 | 1.99M |
| 12/31/2025 | $144.75 | $145.40 | $143.98 | $144.03 | 1.40M |
| 12/30/2025 | $145.43 | $145.90 | $144.46 | $145.53 | 1.30M |
| 12/29/2025 | $146.05 | $146.55 | $144.76 | $145.96 | 1.45M |
| 12/26/2025 | $146.32 | $146.74 | $145.06 | $146.32 | 1.14M |
| 12/24/2025 | $144.47 | $147.20 | $143.73 | $146.63 | 997,000 |
| 12/23/2025 | $145.67 | $145.94 | $143.29 | $144.47 | 2.97M |
| 12/22/2025 | $146.43 | $147.34 | $144.73 | $145.38 | 2.49M |
| 12/19/2025 | $149.48 | $149.88 | $146.09 | $147.18 | 6.88M |
| 12/18/2025 | $156.23 | $156.35 | $151.21 | $151.40 | 3.85M |
| 12/17/2025 | $152.00 | $153.26 | $150.15 | $152.00 | 4.08M |
| 12/16/2025 | $156.88 | $156.88 | $153.45 | $155.12 | 2.87M |
| 12/15/2025 | $157.29 | $158.20 | $154.98 | $156.47 | 2.40M |
| 12/12/2025 | $156.10 | $157.21 | $154.69 | $156.45 | 2.48M |
| 12/11/2025 | $156.30 | $158.00 | $154.80 | $155.20 | 1.67M |
| 12/10/2025 | $150.37 | $155.54 | $150.21 | $155.27 | 3.78M |
| 12/9/2025 | $150.56 | $152.00 | $148.77 | $149.35 | 3.92M |
| 12/8/2025 | $157.86 | $158.00 | $152.06 | $152.43 | 3.23M |
| 12/5/2025 | $161.09 | $162.10 | $158.52 | $158.62 | 2.17M |
| 12/4/2025 | $164.50 | $165.97 | $159.90 | $160.73 | 3.44M |
| 12/3/2025 | $159.00 | $165.17 | $159.00 | $165.00 | 4.04M |