Stockscreener 앱 받기
156.45
0.81%
1.25
시간 외 거래:
156.69
0.24
+0.15%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $157.2 | $154.7 | $2.52 | 2,476,820.0 | +0.81% |
| 2025-12-11 | $158.0 | $154.8 | $3.20 | 1,653,703.0 | -0.05% |
| 2025-12-10 | $155.5 | $150.2 | $5.33 | 3,775,575.0 | +3.96% |
| 2025-12-09 | $152.0 | $148.8 | $3.23 | 3,915,536.0 | -2.02% |
| 2025-12-08 | $158.0 | $152.1 | $5.94 | 3,224,413.0 | -3.90% |
| 2025-12-05 | $162.1 | $158.5 | $3.58 | 2,167,295.0 | -1.31% |
| 2025-12-04 | $166.0 | $159.9 | $6.07 | 3,441,589.0 | -2.59% |
| 2025-12-03 | $165.2 | $159.0 | $6.17 | 3,965,525.0 | +4.13% |
| 2025-12-02 | $159.8 | $156.1 | $3.73 | 3,026,748.0 | +0.69% |
| 2025-12-01 | $159.8 | $156.2 | $3.55 | 2,576,308.0 | -1.03% |
| 2025-11-28 | $159.1 | $156.4 | $2.71 | 2,130,164.0 | +1.44% |
| 2025-11-26 | $157.5 | $153.7 | $3.78 | 2,570,255.0 | +1.44% |
| 2025-11-25 | $155.2 | $147.0 | $8.18 | 4,591,570.0 | +5.78% |
| 2025-11-24 | $147.1 | $143.2 | $3.81 | 4,529,714.0 | -0.43% |
| 2025-11-21 | $148.1 | $138.5 | $9.59 | 5,407,994.0 | +6.84% |
| 2025-11-20 | $139.6 | $136.7 | $2.90 | 2,333,903.0 | -0.15% |
| 2025-11-19 | $139.2 | $136.4 | $2.76 | 2,694,023.0 | -0.66% |
| 2025-11-18 | $139.6 | $134.7 | $4.89 | 2,697,788.0 | +0.50% |
| 2025-11-17 | $141.8 | $137.5 | $4.29 | 2,991,315.0 | -3.28% |
| 2025-11-14 | $146.2 | $142.1 | $4.17 | 2,581,756.0 | -0.68% |
| 2025-11-13 | $146.1 | $143.1 | $2.99 | 2,560,346.0 | -1.80% |
| 2025-11-12 | $148.2 | $145.7 | $2.55 | 2,081,148.0 | -0.65% |
D R Horton Inc 주식 (DHI) 연도별 가격 이력
이 심층 분석에서는 D R Horton Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D R Horton Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
D R Horton Inc 주식 (DHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $166.0 | $148.8 | $17.20 | 32,700,332.0 | -1.61% |
| 2025-11 | $159.1 | $134.7 | $24.34 | 55,605,662.0 | +6.66% |
| 2025-10 | $176.2 | $147.0 | $29.22 | 78,564,687.0 | -12.03% |
| 2025-09 | $184.5 | $162.8 | $21.72 | 71,780,286.0 | -0.01% |
| 2025-08 | $171.7 | $145.8 | $25.91 | 81,238,641.0 | +18.65% |
| 2025-07 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| 2025-06 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| 2025-05 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| 2025-04 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| 2025-03 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| 2025-02 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| 2025-01 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc 주식 (DHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 2024-11 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| 2024-10 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| 2024-09 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| 2024-08 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| 2024-07 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| 2024-06 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| 2024-05 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| 2024-04 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| 2024-03 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| 2024-02 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| 2024-01 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
D R Horton Inc 주식 (DHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| 2023-11 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| 2023-10 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| 2023-09 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| 2023-08 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| 2023-07 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| 2023-06 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| 2023-05 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| 2023-04 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| 2023-03 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| 2023-02 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| 2023-01 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
0.18%
0.89%
자본화:
|
볼륨(24시간):