Stockscreener 앱 받기
149.55
0.70%
1.04
시간 외 거래:
150.00
0.45
+0.30%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $151.5 | $148.2 | $3.35 | 1,835,193.0 | +0.70% |
| 2026-07-08 | $154.2 | $147.9 | $6.32 | 2,727,937.0 | -4.63% |
| 2026-07-07 | $160.0 | $155.3 | $4.66 | 2,029,381.0 | -0.74% |
| 2026-07-06 | $159.4 | $155.8 | $3.56 | 2,147,470.0 | -1.07% |
| 2026-07-02 | $159.6 | $154.6 | $4.96 | 2,018,485.0 | +0.96% |
| 2026-07-01 | $164.0 | $156.9 | $7.05 | 2,225,223.0 | -3.57% |
| 2026-06-30 | $164.7 | $161.8 | $2.90 | 1,636,132.0 | -0.82% |
| 2026-06-29 | $165.8 | $163.1 | $2.62 | 1,998,529.0 | -1.24% |
| 2026-06-26 | $168.5 | $165.3 | $3.21 | 2,698,300.0 | -0.40% |
| 2026-06-25 | $170.8 | $165.1 | $5.66 | 2,118,888.0 | +0.26% |
| 2026-06-24 | $169.2 | $160.2 | $9.05 | 3,453,710.0 | +6.68% |
| 2026-06-23 | $157.9 | $154.7 | $3.25 | 1,528,271.0 | +0.09% |
| 2026-06-22 | $158.6 | $155.6 | $3.05 | 1,802,289.0 | -1.18% |
| 2026-06-18 | $160.4 | $154.0 | $6.35 | 4,339,197.0 | +3.50% |
| 2026-06-17 | $161.6 | $152.0 | $9.60 | 3,106,381.0 | -2.46% |
| 2026-06-16 | $158.5 | $155.4 | $3.07 | 1,838,567.0 | +0.80% |
| 2026-06-15 | $160.3 | $154.9 | $5.45 | 2,105,174.0 | +0.65% |
| 2026-06-12 | $155.6 | $152.2 | $3.45 | 2,404,006.0 | -0.22% |
| 2026-06-11 | $154.6 | $146.5 | $8.16 | 2,345,474.0 | +5.26% |
| 2026-06-10 | $151.0 | $146.1 | $4.88 | 2,245,667.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $164.0 | $147.9 | $16.13 | 14,818,882.0 | -8.18% |
| 2026-06 | $170.8 | $143.6 | $27.16 | 45,947,623.0 | +10.73% |
| 2026-05 | $154.4 | $133.8 | $20.59 | 48,238,255.0 | -4.40% |
| 2026-04 | $167.0 | $135.2 | $31.80 | 55,583,806.0 | +12.13% |
| 2026-03 | $156.9 | $131.8 | $25.13 | 61,188,954.0 | -14.45% |
| 2026-02 | $169.2 | $146.6 | $22.53 | 55,064,618.0 | +7.76% |
| 2026-01 | $161.9 | $137.7 | $24.23 | 74,525,768.0 | +3.34% |
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% |
0.63%
0.18%
자본화:
|
볼륨(24시간):