Stockscreener 앱 받기
149.21
0.79%
0.92
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $151.2 | $147.0 | $4.21 | 2,056,079.0 | +0.63% |
| 2025-10-29 | $154.1 | $147.3 | $6.74 | 5,514,264.0 | -3.55% |
| 2025-10-28 | $158.0 | $147.0 | $10.99 | 4,767,645.0 | -3.22% |
| 2025-10-27 | $161.1 | $157.9 | $3.11 | 2,897,433.0 | +0.58% |
| 2025-10-24 | $161.6 | $157.9 | $3.65 | 2,234,310.0 | -0.38% |
| 2025-10-23 | $159.7 | $156.5 | $3.21 | 1,875,611.0 | +0.21% |
| 2025-10-22 | $161.3 | $157.1 | $4.22 | 3,076,681.0 | -0.26% |
| 2025-10-21 | $159.5 | $149.5 | $10.05 | 4,190,882.0 | +3.17% |
| 2025-10-20 | $155.3 | $153.3 | $2.02 | 3,052,789.0 | +0.05% |
| 2025-10-17 | $154.2 | $151.4 | $2.81 | 3,673,867.0 | +0.50% |
| 2025-10-16 | $156.0 | $151.5 | $4.50 | 3,472,365.0 | -1.49% |
| 2025-10-15 | $158.5 | $155.0 | $3.53 | 2,541,000.0 | -0.96% |
| 2025-10-14 | $158.6 | $151.8 | $6.75 | 3,242,657.0 | +2.72% |
| 2025-10-13 | $153.4 | $150.8 | $2.59 | 3,020,890.0 | +0.67% |
| 2025-10-10 | $153.3 | $149.7 | $3.60 | 3,624,064.0 | +0.13% |
| 2025-10-09 | $157.9 | $150.9 | $7.00 | 6,574,239.0 | -4.58% |
| 2025-10-08 | $161.0 | $155.7 | $5.26 | 5,031,610.0 | -1.55% |
| 2025-10-07 | $167.3 | $160.8 | $6.54 | 6,066,964.0 | -6.05% |
| 2025-10-06 | $176.0 | $170.9 | $5.17 | 1,980,709.0 | -1.95% |
| 2025-10-03 | $176.2 | $171.7 | $4.54 | 2,086,408.0 | +2.03% |
| 2025-10-02 | $172.3 | $169.2 | $3.07 | 1,924,620.0 | -0.56% |
| 2025-10-01 | $172.5 | $169.8 | $2.75 | 2,159,580.0 | +1.75% |
| 2025-09-30 | $170.1 | $166.8 | $3.31 | 1,793,201.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $176.2 | $147.0 | $29.22 | 75,064,667.0 | -11.94% |
| 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% |
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% |
0.06%
1.10%
자본화:
|
볼륨(24시간):