Get the Stockscreener App
139.90
1.49%
2.06
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 January 08, 2025, is $139.90.
- 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 625.25% to $139.90 now.
- The 52-week high stock price for DHI is $199.85, representing a 42.85% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for DHI is $133.02, indicating a -4.92% decrease from the current share price, occurred on July 02, 2024.
- The closing price of D R Horton Inc (DHI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $140.5 | $136.4 | $4.08 | 3,017,165.0 | +1.49% |
| Jan 07, 2025 | $141.2 | $137.4 | $3.77 | 2,855,173.0 | -1.09% |
| Jan 06, 2025 | $142.1 | $139.2 | $2.96 | 3,230,617.0 | -0.38% |
| Jan 03, 2025 | $140.4 | $138.2 | $2.20 | 1,991,592.0 | +1.63% |
| Jan 02, 2025 | $141.7 | $137.1 | $4.65 | 2,021,898.0 | -1.56% |
| Dec 31, 2024 | $141.3 | $139.4 | $1.90 | 1,781,760.0 | +0.19% |
| Dec 30, 2024 | $140.5 | $137.8 | $2.66 | 2,202,658.0 | -0.51% |
| Dec 27, 2024 | $142.1 | $139.7 | $2.40 | 1,602,689.0 | -0.84% |
| Dec 26, 2024 | $142.3 | $139.9 | $2.45 | 1,647,364.0 | +0.30% |
| Dec 24, 2024 | $141.3 | $139.1 | $2.16 | 1,104,064.0 | +0.69% |
| Dec 23, 2024 | $140.2 | $137.8 | $2.37 | 2,280,413.0 | +0.34% |
| Dec 20, 2024 | $140.8 | $137.3 | $3.47 | 6,042,958.0 | +1.73% |
| Dec 19, 2024 | $140.7 | $135.0 | $5.73 | 4,922,022.0 | -3.20% |
| Dec 18, 2024 | $148.1 | $141.6 | $6.47 | 3,623,544.0 | -3.37% |
| Dec 17, 2024 | $149.4 | $146.3 | $3.06 | 3,601,100.0 | -0.61% |
| Dec 16, 2024 | $152.2 | $147.2 | $4.95 | 3,861,464.0 | -1.51% |
| Dec 13, 2024 | $150.4 | $147.8 | $2.62 | 4,458,929.0 | -0.89% |
| Dec 12, 2024 | $153.0 | $150.8 | $2.17 | 2,313,950.0 | -1.61% |
| Dec 11, 2024 | $157.3 | $153.4 | $3.90 | 3,421,430.0 | -2.11% |
| Dec 10, 2024 | $158.6 | $155.6 | $2.97 | 2,560,874.0 | -2.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $142.1 | $136.4 | $5.72 | 16,133,610.0 | +0.06% |
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% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):