Get the Stockscreener App
125.99
3.14%
-4.09
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 March 28, 2025, is $125.99.
- 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 553.14% to $125.99 now.
- The 52-week high stock price for DHI is $199.85, representing a 58.62% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for DHI is $124.23, indicating a -1.40% decrease from the current share price, occurred on February 19, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $131.2 | $125.4 | $5.73 | 2,048,122.0 | -3.14% |
| Mar 27, 2025 | $131.3 | $129.0 | $2.31 | 1,718,583.0 | +0.54% |
| Mar 26, 2025 | $131.4 | $128.3 | $3.16 | 2,320,687.0 | -0.10% |
| Mar 25, 2025 | $132.5 | $126.8 | $5.72 | 3,612,647.0 | -0.64% |
| Mar 24, 2025 | $130.8 | $128.3 | $2.48 | 2,537,296.0 | +1.17% |
| Mar 21, 2025 | $129.4 | $126.0 | $3.49 | 7,248,465.0 | -1.75% |
| Mar 20, 2025 | $134.0 | $129.8 | $4.19 | 4,176,150.0 | +0.58% |
| Mar 19, 2025 | $131.2 | $127.6 | $3.57 | 3,068,958.0 | +1.98% |
| Mar 18, 2025 | $128.9 | $126.9 | $1.96 | 1,679,499.0 | +0.62% |
| Mar 17, 2025 | $127.7 | $126.3 | $1.42 | 2,263,578.0 | +0.22% |
| Mar 14, 2025 | $127.3 | $125.2 | $2.13 | 2,615,961.0 | +1.19% |
| Mar 13, 2025 | $129.2 | $124.9 | $4.35 | 3,356,693.0 | -2.63% |
| Mar 12, 2025 | $132.8 | $128.4 | $4.31 | 2,914,787.0 | -2.91% |
| Mar 11, 2025 | $134.8 | $131.6 | $3.29 | 4,109,132.0 | -1.06% |
| Mar 10, 2025 | $138.1 | $132.7 | $5.45 | 4,590,524.0 | +0.40% |
| Mar 07, 2025 | $135.1 | $131.6 | $3.46 | 4,465,749.0 | -0.40% |
| Mar 06, 2025 | $135.0 | $129.3 | $5.74 | 5,723,420.0 | +3.55% |
| Mar 05, 2025 | $129.5 | $126.4 | $3.09 | 3,023,453.0 | +2.74% |
| Mar 04, 2025 | $126.7 | $125.5 | $1.15 | 1,282,524.0 | +0.19% |
| Mar 03, 2025 | $127.8 | $124.8 | $2.99 | 3,808,909.0 | -0.89% |
| Feb 28, 2025 | $127.2 | $125.1 | $2.12 | 5,609,972.0 | +0.29% |
| Feb 27, 2025 | $129.4 | $126.3 | $3.01 | 2,909,353.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $138.1 | $124.8 | $13.32 | 68,613,259.0 | -0.65% |
| 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% |
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% |
3.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):