Stockscreener 앱 받기
139.39
0.11%
-0.16
시간 외 거래:
138.54
-0.85
-0.61%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $142.9 | $138.4 | $4.46 | 3,350,540.0 | -0.11% |
| 2026-10-15 | $140.2 | $136.6 | $3.65 | 3,160,784.0 | +4.42% |
| 2026-10-14 | $133.7 | $130.4 | $3.28 | 2,795,525.0 | -1.34% |
| 2026-10-13 | $136.9 | $134.6 | $2.33 | 2,754,276.0 | +0.86% |
| 2026-10-12 | $135.3 | $133.6 | $1.73 | 2,304,299.0 | -0.44% |
| 2026-10-09 | $135.5 | $133.3 | $2.24 | 2,300,410.0 | -0.69% |
| 2026-10-08 | $136.3 | $132.1 | $4.20 | 2,974,732.0 | +1.91% |
| 2026-10-07 | $134.5 | $132.1 | $2.35 | 3,571,854.0 | -2.54% |
| 2026-10-06 | $137.6 | $132.2 | $5.42 | 4,934,402.0 | +2.64% |
| 2026-10-05 | $134.6 | $132.2 | $2.38 | 4,891,100.0 | -1.31% |
| 2026-10-02 | $140.5 | $134.1 | $6.36 | 2,822,530.0 | -1.50% |
| 2026-10-01 | $137.3 | $132.4 | $4.96 | 4,030,799.0 | +0.30% |
| 2026-09-30 | $141.0 | $136.5 | $4.48 | 3,113,531.0 | -1.97% |
| 2026-09-29 | $140.4 | $138.4 | $2.04 | 2,991,123.0 | -0.01% |
| 2026-09-28 | $142.4 | $139.3 | $3.10 | 2,653,995.0 | -1.48% |
| 2026-09-25 | $142.2 | $139.7 | $2.48 | 2,946,447.0 | +0.83% |
| 2026-09-24 | $141.4 | $139.2 | $2.11 | 1,969,044.0 | +0.13% |
| 2026-09-23 | $142.8 | $139.9 | $2.96 | 2,420,810.0 | -2.73% |
| 2026-09-22 | $144.9 | $141.1 | $3.78 | 2,267,275.0 | +3.49% |
| 2026-09-21 | $139.7 | $137.2 | $2.53 | 3,346,792.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $142.9 | $130.4 | $12.50 | 39,891,251.0 | +2.01% |
| 2026-09 | $146.0 | $133.9 | $12.12 | 56,872,010.0 | -5.47% |
| 2026-08 | $154.4 | $144.0 | $10.40 | 38,699,003.0 | +1.03% |
| 2026-07 | $164.0 | $138.8 | $25.16 | 55,715,791.0 | -12.16% |
| 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% |
0.50%
0.79%
자본화:
|
볼륨(24시간):