Get the Stockscreener App
162.28
5.72%
8.78
After Hours:
162.62
0.34
+0.21%
Overview
News
Price History
Option Chain
Financials
Why DHI Down?
Discussions
Forecast
Stock Split
Dividend History
D R Horton Inc Stock (DHI) Price History
The historical daily chart and data for D R Horton Inc stock (DHI), adjusted for splits and dividends, show that the latest closing stock price as of February 10, 2026, is $162.28.
- D R Horton Inc all-time high stock price is $199.85, occurred on September 19, 2024.
- The lowest D R Horton Inc stock price recorded was $19.29 on October 13, 2014. Since then, D R Horton Inc's stock price has risen over 741.26% to $162.28 now.
- The 52-week high stock price for DHI is $184.54, representing a 13.72% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for DHI is $110.44, indicating a -31.94% decrease from the current share price, occurred on April 09, 2025.
- The closing price of D R Horton Inc (DHI) stock in the beginning of 2025 was $105.25. The stock closed the year at $89.14, a loss of over -15.31% for the year.
The table below shows more information about DHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 10, 2026 | $162.6 | $154.6 | $8.03 | 3,259,143.0 | +5.72% |
| Feb 09, 2026 | $158.0 | $153.3 | $4.70 | 3,052,994.0 | -1.77% |
| Feb 06, 2026 | $161.3 | $151.6 | $9.69 | 4,550,648.0 | -1.18% |
| Feb 05, 2026 | $160.0 | $156.4 | $3.60 | 2,464,006.0 | -0.06% |
| Feb 04, 2026 | $161.0 | $155.1 | $5.90 | 4,003,269.0 | +2.85% |
| Feb 03, 2026 | $159.7 | $149.0 | $10.68 | 3,695,055.0 | +2.71% |
| Feb 02, 2026 | $150.6 | $146.6 | $3.98 | 1,818,205.0 | +0.62% |
| Jan 30, 2026 | $149.6 | $145.9 | $3.64 | 2,330,282.0 | -1.05% |
| Jan 29, 2026 | $153.9 | $148.4 | $5.51 | 3,247,556.0 | +0.17% |
| Jan 28, 2026 | $153.3 | $148.4 | $4.99 | 2,959,022.0 | +1.06% |
| Jan 27, 2026 | $149.3 | $147.5 | $1.89 | 3,049,719.0 | -0.94% |
| Jan 26, 2026 | $151.2 | $148.6 | $2.61 | 2,366,492.0 | -0.34% |
| Jan 23, 2026 | $156.5 | $150.2 | $6.24 | 2,976,189.0 | -3.36% |
| Jan 22, 2026 | $161.4 | $155.5 | $5.92 | 3,995,799.0 | -1.50% |
| Jan 21, 2026 | $160.6 | $153.2 | $7.36 | 5,052,494.0 | +3.21% |
| Jan 20, 2026 | $157.4 | $148.6 | $8.84 | 4,877,621.0 | -1.78% |
| Jan 16, 2026 | $161.9 | $153.9 | $8.00 | 5,266,452.0 | -3.13% |
| Jan 15, 2026 | $161.5 | $158.0 | $3.50 | 2,398,340.0 | +1.07% |
| Jan 14, 2026 | $161.4 | $157.5 | $3.89 | 3,086,868.0 | -0.96% |
| Jan 13, 2026 | $161.8 | $159.2 | $2.60 | 2,819,228.0 | +0.71% |
D R Horton Inc Stock (DHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of D R Horton Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of D R Horton Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
D R Horton Inc Stock (DHI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $162.6 | $146.6 | $15.96 | 26,078,747.0 | +9.03% |
| Jan, 2026 | $161.9 | $137.7 | $24.23 | 74,525,768.0 | +3.34% |
D R Horton Inc Stock (DHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $166.0 | $143.3 | $22.68 | 60,311,109.0 | -8.48% |
| Nov, 2025 | $159.1 | $134.7 | $24.34 | 55,605,662.0 | +6.66% |
| Oct, 2025 | $176.2 | $147.0 | $29.22 | 78,564,687.0 | -12.03% |
| Sep, 2025 | $184.5 | $162.8 | $21.72 | 71,780,286.0 | -0.01% |
| Aug, 2025 | $171.7 | $145.8 | $25.91 | 81,238,641.0 | +18.65% |
| Jul, 2025 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| Jun, 2025 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| May, 2025 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| Apr, 2025 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| Mar, 2025 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| Feb, 2025 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| Jan, 2025 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc Stock (DHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| Nov, 2024 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| Oct, 2024 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| Sep, 2024 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| Aug, 2024 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| Jul, 2024 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| Jun, 2024 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| May, 2024 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| Apr, 2024 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| Mar, 2024 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| Feb, 2024 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| Jan, 2024 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
4.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):