Get the Stockscreener App
148.48
2.08%
+3.02
After Hours:
148.48
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 May 03, 2024, is $148.48.
- D.R. Horton Inc. all-time high stock price is $165.75, occurred on April 01, 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 669.73% to $148.48 now.
- The 52-week high stock price for DHI is $165.75, representing a 11.63% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for DHI is $100.08, indicating a -32.60% decrease from the current share price, occurred on October 24, 2023.
- The closing price of D.R. Horton Inc. (DHI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $153.5 | $148.4 | $5.09 | 2,885,553.0 | +2.08% |
| May 02, 2024 | $145.6 | $141.8 | $3.78 | 1,765,882.0 | +2.09% |
| May 01, 2024 | $146.2 | $141.0 | $5.22 | 1,874,643.0 | -0.01% |
| Apr 30, 2024 | $145.4 | $142.2 | $3.20 | 2,316,788.0 | -2.38% |
| Apr 29, 2024 | $147.4 | $144.6 | $2.84 | 1,537,967.0 | +0.44% |
| Apr 26, 2024 | $147.8 | $144.7 | $3.11 | 2,027,383.0 | +0.78% |
| Apr 25, 2024 | $144.8 | $140.0 | $4.83 | 2,222,314.0 | -1.31% |
| Apr 24, 2024 | $149.9 | $145.0 | $4.96 | 1,998,993.0 | -1.29% |
| Apr 23, 2024 | $149.2 | $143.5 | $5.68 | 2,258,410.0 | +3.47% |
| Apr 22, 2024 | $144.2 | $141.2 | $2.99 | 2,678,756.0 | +0.62% |
| Apr 19, 2024 | $146.8 | $141.5 | $5.36 | 3,341,636.0 | -2.53% |
| Apr 18, 2024 | $154.3 | $145.6 | $8.68 | 5,463,771.0 | +0.10% |
| Apr 17, 2024 | $148.2 | $145.0 | $3.24 | 2,982,454.0 | -0.21% |
| Apr 16, 2024 | $147.3 | $144.1 | $3.24 | 2,961,155.0 | -2.03% |
| Apr 15, 2024 | $153.4 | $148.5 | $4.87 | 2,742,093.0 | -1.74% |
| Apr 12, 2024 | $151.8 | $149.0 | $2.78 | 2,613,548.0 | +0.68% |
| Apr 11, 2024 | $151.8 | $148.8 | $2.95 | 2,869,381.0 | +1.65% |
| Apr 10, 2024 | $152.7 | $148.2 | $4.53 | 3,398,512.0 | -6.39% |
| Apr 09, 2024 | $159.0 | $155.9 | $3.05 | 1,708,016.0 | +1.01% |
| Apr 08, 2024 | $159.2 | $155.6 | $3.59 | 1,235,625.0 | -1.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $153.5 | $141.0 | $12.55 | 9,411,631.0 | +4.20% |
| 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% |
D.R. Horton Inc. Stock (DHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| Nov, 2023 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| Oct, 2023 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| Sep, 2023 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| Aug, 2023 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| Jul, 2023 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| Jun, 2023 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| May, 2023 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| Apr, 2023 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| Mar, 2023 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| Feb, 2023 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| Jan, 2023 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
D.R. Horton Inc. Stock (DHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $92.45 | $82.97 | $9.48 | 56,368,246.0 | +3.65% |
| Nov, 2022 | $86.09 | $72.04 | $14.05 | 63,592,379.0 | +11.86% |
| Oct, 2022 | $78.06 | $66.01 | $12.05 | 63,933,538.0 | +14.15% |
| Sep, 2022 | $74.88 | $66.82 | $8.06 | 70,171,268.0 | -5.34% |
| Aug, 2022 | $80.39 | $71.01 | $9.38 | 47,454,851.0 | -8.82% |
| Jul, 2022 | $79.40 | $67.91 | $11.49 | 70,347,584.0 | +17.89% |
| Jun, 2022 | $77.14 | $59.25 | $17.89 | 92,998,087.0 | -11.92% |
| May, 2022 | $76.00 | $64.13 | $11.87 | 74,477,272.0 | +7.99% |
| Apr, 2022 | $77.28 | $68.79 | $8.49 | 79,719,613.0 | -6.60% |
| Mar, 2022 | $88.66 | $74.47 | $14.19 | 80,930,122.0 | -12.75% |
| Feb, 2022 | $91.15 | $75.53 | $15.62 | 79,856,782.0 | -4.28% |
| Jan, 2022 | $108.6 | $80.65 | $27.99 | 81,363,971.0 | -17.73% |
1.86%
0.40%
Cap:
|
Volume (24h):