Stockscreener 앱 받기
143.53
4.30%
-6.45
시장 영업 전:
144.16
0.63
+0.44%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $149.0 | $143.2 | $5.79 | 2,270,153.0 | -4.30% |
| 2026-05-01 | $154.4 | $149.8 | $4.60 | 2,182,825.0 | -2.52% |
| 2026-04-30 | $154.9 | $152.1 | $2.86 | 1,613,506.0 | +1.46% |
| 2026-04-29 | $156.4 | $151.4 | $5.03 | 2,176,657.0 | -3.04% |
| 2026-04-28 | $161.2 | $156.0 | $5.16 | 1,601,945.0 | -1.83% |
| 2026-04-27 | $161.0 | $158.6 | $2.44 | 1,642,261.0 | -0.36% |
| 2026-04-24 | $164.6 | $159.6 | $4.99 | 2,222,824.0 | -2.63% |
| 2026-04-23 | $164.5 | $160.0 | $4.49 | 2,662,626.0 | +1.89% |
| 2026-04-22 | $164.4 | $159.9 | $4.48 | 3,345,838.0 | -0.63% |
| 2026-04-21 | $167.0 | $161.3 | $5.68 | 6,260,698.0 | +5.78% |
| 2026-04-20 | $153.5 | $148.2 | $5.30 | 3,444,600.0 | +2.36% |
| 2026-04-17 | $153.1 | $146.7 | $6.36 | 3,388,857.0 | +4.51% |
| 2026-04-16 | $145.7 | $142.8 | $2.95 | 2,086,572.0 | -0.59% |
| 2026-04-15 | $144.8 | $142.8 | $1.99 | 1,847,455.0 | -0.72% |
| 2026-04-14 | $146.8 | $144.2 | $2.65 | 1,742,772.0 | +0.64% |
| 2026-04-13 | $144.4 | $140.4 | $4.01 | 1,718,436.0 | +1.18% |
| 2026-04-10 | $144.1 | $139.5 | $4.59 | 3,885,902.0 | -0.77% |
| 2026-04-09 | $146.0 | $140.6 | $5.36 | 3,808,854.0 | +0.74% |
| 2026-04-08 | $146.7 | $141.6 | $5.08 | 3,456,659.0 | +4.09% |
| 2026-04-07 | $140.0 | $135.8 | $4.21 | 2,672,439.0 | -3.28% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $154.4 | $143.2 | $11.21 | 6,723,131.0 | -6.71% |
| 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% |
3.41%
자본화:
|
볼륨(24시간):