D.R. Horton, Inc.DHINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $158.25 | $159.84 | $156.11 | $158.46 | 3.03M |
| 12/1/2025 | $156.59 | $159.78 | $156.23 | $157.37 | 2.58M |
| 11/28/2025 | $156.48 | $159.08 | $156.38 | $159.01 | 2.13M |
| 11/26/2025 | $153.93 | $157.47 | $153.69 | $156.76 | 2.57M |
| 11/25/2025 | $147.74 | $155.18 | $147.00 | $154.53 | 4.59M |
| 11/24/2025 | $146.02 | $147.06 | $143.25 | $146.08 | 4.56M |
| 11/21/2025 | $138.70 | $148.14 | $138.54 | $146.71 | 5.41M |
| 11/20/2025 | $137.84 | $139.62 | $136.73 | $137.32 | 2.34M |
| 11/19/2025 | $139.09 | $139.15 | $136.39 | $137.53 | 2.69M |
| 11/18/2025 | $136.39 | $139.63 | $134.74 | $138.45 | 2.71M |
| 11/17/2025 | $141.69 | $141.80 | $137.51 | $137.76 | 2.99M |
| 11/14/2025 | $143.92 | $146.23 | $142.06 | $142.43 | 2.58M |
| 11/13/2025 | $143.95 | $146.12 | $143.12 | $143.40 | 2.56M |
| 11/12/2025 | $146.50 | $148.22 | $145.67 | $146.03 | 2.08M |
| 11/11/2025 | $145.76 | $147.46 | $144.97 | $146.99 | 2.00M |
| 11/10/2025 | $144.18 | $145.18 | $142.34 | $144.57 | 2.75M |
| 11/7/2025 | $144.24 | $145.74 | $142.30 | $144.77 | 2.94M |
| 11/6/2025 | $145.96 | $145.96 | $144.39 | $145.22 | 2.16M |
| 11/5/2025 | $145.17 | $146.65 | $143.83 | $145.27 | 2.18M |
| 11/4/2025 | $144.93 | $146.97 | $144.01 | $145.59 | 2.20M |
| 11/3/2025 | $148.59 | $148.62 | $144.22 | $145.06 | 4.23M |
| 10/31/2025 | $147.78 | $150.35 | $147.00 | $149.08 | 2.99M |
| 10/30/2025 | $148.00 | $151.23 | $147.02 | $149.29 | 2.57M |
| 10/29/2025 | $151.06 | $154.06 | $147.32 | $148.29 | 5.52M |
| 10/28/2025 | $148.00 | $157.99 | $147.00 | $153.75 | 4.77M |
| 10/27/2025 | $158.25 | $161.05 | $157.94 | $158.86 | 2.90M |
| 10/24/2025 | $160.76 | $161.58 | $157.93 | $157.95 | 2.23M |
| 10/23/2025 | $157.79 | $159.71 | $156.50 | $158.55 | 1.88M |
| 10/22/2025 | $158.00 | $161.35 | $157.12 | $158.21 | 3.16M |
| 10/21/2025 | $150.50 | $159.53 | $149.48 | $158.63 | 4.19M |
| 10/20/2025 | $154.57 | $155.32 | $153.30 | $153.76 | 3.09M |
| 10/17/2025 | $152.90 | $154.20 | $151.38 | $153.69 | 3.68M |
| 10/16/2025 | $155.95 | $156.00 | $151.50 | $152.92 | 3.47M |