DHI(DHI)
DHI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $135.97 | $136.92 | $134.59 | $135.45 | 2.75M |
| 10/12/2026 | $134.03 | $135.33 | $133.60 | $134.29 | 2.30M |
| 10/9/2026 | $135.00 | $135.53 | $133.29 | $134.88 | 2.30M |
| 10/8/2026 | $132.22 | $136.32 | $132.11 | $135.82 | 2.97M |
| 10/7/2026 | $134.15 | $134.46 | $132.11 | $133.28 | 3.57M |
| 10/6/2026 | $132.21 | $137.64 | $132.21 | $136.75 | 4.93M |
| 10/5/2026 | $134.23 | $134.56 | $132.18 | $133.23 | 4.89M |
| 10/2/2026 | $139.73 | $140.50 | $134.14 | $135.00 | 2.82M |
| 10/1/2026 | $135.24 | $137.33 | $132.37 | $137.06 | 4.03M |
| 9/30/2026 | $141.00 | $141.00 | $136.52 | $136.65 | 3.11M |
| 9/29/2026 | $140.00 | $140.41 | $138.37 | $139.40 | 3.02M |
| 9/28/2026 | $140.43 | $142.37 | $139.27 | $139.42 | 2.65M |
| 9/25/2026 | $140.57 | $142.20 | $139.72 | $141.51 | 2.95M |
| 9/24/2026 | $139.61 | $141.35 | $139.24 | $140.35 | 2.16M |
| 9/23/2026 | $141.96 | $142.82 | $139.86 | $140.17 | 2.42M |
| 9/22/2026 | $142.64 | $144.85 | $141.07 | $144.11 | 2.27M |
| 9/21/2026 | $138.96 | $139.73 | $137.19 | $139.25 | 3.62M |
| 9/18/2026 | $139.38 | $140.59 | $136.32 | $138.02 | 6.15M |
| 9/17/2026 | $141.56 | $142.54 | $138.80 | $140.38 | 3.30M |
| 9/16/2026 | $142.22 | $142.98 | $137.55 | $138.32 | 3.93M |
| 9/15/2026 | $139.79 | $140.68 | $138.16 | $140.20 | 2.28M |
| 9/14/2026 | $136.75 | $140.07 | $136.16 | $139.41 | 2.25M |
| 9/11/2026 | $137.94 | $138.74 | $135.48 | $137.89 | 2.49M |
| 9/10/2026 | $137.60 | $137.60 | $133.88 | $135.57 | 3.77M |
| 9/9/2026 | $138.26 | $140.22 | $137.31 | $138.93 | 2.25M |
| 9/8/2026 | $141.00 | $141.85 | $138.27 | $138.49 | 2.42M |
| 9/4/2026 | $143.71 | $144.26 | $142.08 | $142.75 | 1.67M |
| 9/3/2026 | $144.29 | $146.00 | $142.00 | $144.41 | 1.77M |
| 9/2/2026 | $141.78 | $143.21 | $141.49 | $142.26 | 1.75M |
| 9/1/2026 | $143.13 | $144.43 | $141.02 | $141.37 | 2.01M |
| 8/31/2026 | $145.57 | $146.39 | $144.00 | $144.56 | 2.59M |
| 8/28/2026 | $146.58 | $148.96 | $145.36 | $147.39 | 1.46M |
| 8/27/2026 | $147.61 | $148.03 | $144.98 | $145.26 | 1.70M |
| 8/26/2026 | $150.39 | $151.54 | $149.03 | $149.25 | 1.42M |
| 8/25/2026 | $150.11 | $150.99 | $147.56 | $150.80 | 1.19M |
| 8/24/2026 | $149.05 | $151.37 | $148.26 | $148.97 | 1.72M |
| 8/21/2026 | $148.58 | $149.81 | $147.32 | $148.35 | 1.85M |
| 8/20/2026 | $148.51 | $150.13 | $146.49 | $147.33 | 1.76M |
| 8/19/2026 | $150.00 | $154.40 | $148.78 | $151.86 | 2.12M |
| 8/18/2026 | $149.35 | $149.50 | $145.44 | $145.68 | 2.01M |
| 8/17/2026 | $147.55 | $148.91 | $146.65 | $148.34 | 1.70M |
| 8/14/2026 | $149.05 | $150.19 | $148.45 | $148.81 | 1.46M |
| 8/13/2026 | $148.06 | $150.07 | $146.49 | $149.88 | 1.99M |
| 8/12/2026 | $151.00 | $151.01 | $145.17 | $145.82 | 2.37M |
| 8/11/2026 | $147.11 | $150.85 | $146.51 | $150.79 | 1.71M |
| 8/10/2026 | $150.03 | $150.03 | $145.31 | $146.66 | 2.27M |
| 8/7/2026 | $146.46 | $151.34 | $146.46 | $151.08 | 2.27M |
| 8/6/2026 | $150.43 | $150.43 | $145.27 | $146.01 | 2.38M |
| 8/5/2026 | $148.88 | $151.87 | $148.87 | $151.45 | 1.83M |
| 8/4/2026 | $146.43 | $150.79 | $146.25 | $150.37 | 2.16M |
| 8/3/2026 | $145.92 | $148.71 | $144.38 | $146.66 | 1.94M |
| 7/31/2026 | $145.15 | $145.50 | $142.76 | $143.06 | 2.22M |
| 7/30/2026 | $147.38 | $148.30 | $143.28 | $145.53 | 2.82M |
| 7/29/2026 | $148.99 | $152.74 | $146.43 | $147.16 | 3.58M |
| 7/28/2026 | $149.50 | $152.09 | $149.03 | $151.16 | 2.75M |
| 7/27/2026 | $148.67 | $151.00 | $146.76 | $147.65 | 2.39M |
| 7/24/2026 | $142.17 | $146.86 | $141.83 | $146.76 | 2.16M |
| 7/23/2026 | $139.96 | $142.12 | $138.83 | $142.12 | 4.49M |
| 7/22/2026 | $143.59 | $145.16 | $140.07 | $142.52 | 3.71M |
| 7/21/2026 | $145.01 | $145.68 | $142.01 | $143.52 | 3.32M |
| 7/20/2026 | $149.82 | $149.99 | $143.93 | $144.79 | 4.71M |
| 7/17/2026 | $153.65 | $157.23 | $148.76 | $149.39 | 2.92M |
| 7/16/2026 | $151.45 | $155.59 | $150.96 | $154.42 | 2.13M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
