Stockscreener 앱 받기
129.63
0.75%
0.97
시간 외 거래:
129.11
-0.52
-0.40%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-24 | $130.7 | $126.4 | $4.23 | 4,482,933.0 | +0.75% |
| 2025-06-23 | $128.9 | $122.8 | $6.08 | 4,069,583.0 | +3.59% |
| 2025-06-20 | $124.5 | $121.4 | $3.12 | 5,351,145.0 | +2.41% |
| 2025-06-18 | $123.5 | $119.6 | $3.83 | 3,265,106.0 | +1.13% |
| 2025-06-17 | $126.3 | $119.5 | $6.80 | 3,847,275.0 | -3.02% |
| 2025-06-16 | $124.6 | $122.7 | $1.94 | 2,181,403.0 | +0.46% |
| 2025-06-13 | $126.4 | $122.2 | $4.26 | 3,199,923.0 | -2.50% |
| 2025-06-12 | $126.9 | $123.1 | $3.80 | 2,290,305.0 | +1.15% |
| 2025-06-11 | $130.3 | $124.6 | $5.67 | 4,161,091.0 | -1.68% |
| 2025-06-10 | $127.1 | $123.1 | $3.94 | 3,506,972.0 | +3.50% |
| 2025-06-09 | $123.2 | $120.2 | $3.06 | 2,224,318.0 | +1.58% |
| 2025-06-06 | $123.4 | $120.6 | $2.86 | 2,337,856.0 | -1.63% |
| 2025-06-05 | $123.7 | $121.4 | $2.30 | 2,282,316.0 | -0.64% |
| 2025-06-04 | $124.1 | $118.7 | $5.47 | 3,720,983.0 | +4.38% |
| 2025-06-03 | $118.6 | $115.8 | $2.86 | 3,588,867.0 | +1.25% |
| 2025-06-02 | $117.1 | $114.2 | $2.95 | 3,780,175.0 | -0.99% |
| 2025-05-30 | $118.5 | $117.0 | $1.48 | 4,304,678.0 | -0.18% |
| 2025-05-29 | $119.0 | $117.1 | $1.87 | 3,722,789.0 | +0.75% |
| 2025-05-28 | $121.2 | $117.3 | $3.86 | 3,446,188.0 | -3.37% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $130.7 | $114.2 | $16.50 | 58,773,184.0 | +9.80% |
| 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% |
0.96%
0.84%
자본화:
|
볼륨(24시간):