Stockscreener 앱 받기
145.72
1.17%
1.69
시간 외 거래:
146.00
0.28
+0.19%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $146.1 | $143.2 | $2.94 | 1,983,520.0 | +1.17% |
| 2025-12-31 | $145.4 | $144.0 | $1.42 | 1,385,263.0 | -1.03% |
| 2025-12-30 | $145.9 | $144.5 | $1.44 | 1,275,152.0 | -0.29% |
| 2025-12-29 | $146.6 | $144.8 | $1.79 | 1,384,186.0 | -0.25% |
| 2025-12-26 | $146.7 | $145.1 | $1.69 | 1,117,276.0 | -0.21% |
| 2025-12-24 | $147.2 | $143.7 | $3.47 | 996,972.0 | +1.50% |
| 2025-12-23 | $145.9 | $143.3 | $2.65 | 2,929,877.0 | -0.63% |
| 2025-12-22 | $147.3 | $144.7 | $2.61 | 2,334,606.0 | -1.22% |
| 2025-12-19 | $149.9 | $146.1 | $3.79 | 6,865,361.0 | -2.79% |
| 2025-12-18 | $156.3 | $151.2 | $5.14 | 3,943,085.0 | -0.39% |
| 2025-12-17 | $153.3 | $150.1 | $3.11 | 4,052,751.0 | -2.01% |
| 2025-12-16 | $156.9 | $153.4 | $3.43 | 2,787,662.0 | -0.86% |
| 2025-12-15 | $158.2 | $155.0 | $3.22 | 2,400,669.0 | +0.01% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $146.1 | $143.2 | $2.94 | 3,967,040.0 | +1.17% |
D R Horton Inc 주식 (DHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $166.0 | $143.3 | $22.68 | 60,311,109.0 | -8.48% |
| 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% |
1.38%
0.19%
자본화:
|
볼륨(24시간):