Get the Stockscreener App
167.05
0.27%
-0.3515
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 December 03, 2024, is $167.05.
- 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 765.98% to $167.05 now.
- The 52-week high stock price for DHI is $199.85, representing a 19.64% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for DHI is $129.35, indicating a -22.57% decrease from the current share price, occurred on December 04, 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 |
|---|---|---|---|---|---|
| Dec 03, 2024 | $169.4 | $166.3 | $3.04 | 373,002.0 | -0.24% |
| Dec 02, 2024 | $169.3 | $165.9 | $3.37 | 1,526,544.0 | -0.82% |
| Nov 29, 2024 | $172.0 | $168.4 | $3.52 | 1,092,751.0 | -0.38% |
| Nov 27, 2024 | $171.7 | $169.1 | $2.67 | 1,753,653.0 | +0.43% |
| Nov 26, 2024 | $171.4 | $167.3 | $4.12 | 1,791,678.0 | -2.45% |
| Nov 25, 2024 | $175.9 | $167.2 | $8.72 | 4,241,751.0 | +5.75% |
| Nov 22, 2024 | $164.0 | $161.5 | $2.51 | 2,393,369.0 | +1.03% |
| Nov 21, 2024 | $164.3 | $161.8 | $2.57 | 2,213,230.0 | -0.77% |
| Nov 20, 2024 | $163.5 | $161.7 | $1.83 | 1,447,185.0 | +0.51% |
| Nov 19, 2024 | $162.4 | $158.6 | $3.82 | 2,144,812.0 | +0.53% |
| Nov 18, 2024 | $163.0 | $160.1 | $2.93 | 1,922,728.0 | -0.10% |
| Nov 15, 2024 | $163.4 | $161.0 | $2.38 | 2,462,343.0 | -1.30% |
| Nov 14, 2024 | $165.7 | $160.8 | $4.87 | 2,187,095.0 | +1.62% |
| Nov 13, 2024 | $165.4 | $160.9 | $4.49 | 2,816,304.0 | -0.43% |
| Nov 12, 2024 | $165.9 | $161.7 | $4.23 | 3,007,773.0 | -3.36% |
| Nov 11, 2024 | $170.5 | $166.7 | $3.83 | 1,669,292.0 | -0.79% |
| Nov 08, 2024 | $169.4 | $167.1 | $2.33 | 2,570,919.0 | +0.40% |
| Nov 07, 2024 | $169.3 | $166.1 | $3.24 | 2,172,757.0 | +0.84% |
| Nov 06, 2024 | $167.1 | $159.8 | $7.33 | 6,382,321.0 | -3.79% |
| Nov 05, 2024 | $173.5 | $167.5 | $5.96 | 3,174,868.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $169.4 | $165.9 | $3.46 | 1,899,546.0 | -1.05% |
| 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% |
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% |
0.02%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):