Free Trial

D.R. Horton (DHI) Stock Chart & Stock Price History

→ REPLAY AVAILABLE: $0.25 Cent Trades (From DTI) (Ad)
Free DHI Stock Alerts
$140.05
-3.65 (-2.54%)
(As of 04:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

D.R. Horton Stock Price Performance

5 Day
Performance
-5.48%
1 Month
Performance
-7.74%
3 Month
Performance
-10.05%
6 Month
Performance
+2.49%
Year-To-Date
Performance
-8.08%
1 Year
Performance
+22.60%
Receive DHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for D.R. Horton and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
3 Dirt-Cheap Stocks You Can’t Afford to Ignore
Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.
Get your FREE look at these THREE companies right here.

DHI Stock Chart for Friday, June, 7, 2024

DHI Chart by TradingView

D.R. Horton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$146.14$143.70
-1.67%		$146.56$143.431.57 million shs$47.32 billion
06/05/2024$143.87$146.14
+1.57%		$146.15$142.971.56 million shs$48.12 billion
06/04/2024$146.97$143.87
-2.11%		$146.57$142.712.43 million shs$47.38 billion
06/03/2024$147.80$146.97
-0.56%		$148.05$146.301.91 million shs$48.40 billion
05/31/2024$145.49$147.87
+1.64%		$148.08$145.094.21 million shs$48.70 billion
05/30/2024$141.37$145.49
+2.91%		$145.76$142.441.81 million shs$47.91 billion
05/29/2024$142.85$141.37
-1.04%		$141.97$140.421.85 million shs$46.55 billion
05/28/2024$144.62$142.85
-1.22%		$145.47$141.821.29 million shs$47.04 billion
05/27/2024$144.62$144.62$144.88$143.381.10 million shs$47.62 billion
05/24/2024$142.82$144.62
+1.26%		$144.86$143.381.10 million shs$47.62 billion
05/23/2024$144.64$142.82
-1.26%		$145.34$142.291.87 million shs$47.03 billion
05/22/2024$149.38$144.64
-3.17%		$149.76$144.083.09 million shs$47.63 billion
05/21/2024$149.78$149.38
-0.27%		$149.95$148.381.61 million shs$49.19 billion
05/20/2024$151.50$149.78
-1.14%		$151.93$149.431.39 million shs$49.32 billion
05/17/2024$150.97$151.50
+0.35%		$152.31$150.591.47 million shs$49.89 billion
05/16/2024$157.58$150.97
-4.19%		$157.07$150.652.47 million shs$49.72 billion
05/15/2024$148.00$157.58
+6.47%		$157.73$151.304.30 million shs$51.89 billion
05/14/2024$146.84$148.00
+0.79%		$148.38$146.411.91 million shs$48.74 billion
05/13/2024$149.97$146.84
-2.09%		$150.87$146.732.85 million shs$48.36 billion
05/10/2024$149.50$149.97
+0.31%		$150.51$149.011.97 million shs$49.39 billion
05/09/2024$147.75$149.50
+1.18%		$150.03$148.054.04 million shs$49.23 billion
05/08/2024$151.42$147.75
-2.42%		$151.01$147.712.85 million shs$48.66 billion
05/07/2024$151.26$151.42
+0.11%		$153.13$151.292.54 million shs$49.81 billion
05/06/2024$148.48$151.26
+1.87%		$151.33$149.151.55 million shs$49.81 billion
05/03/2024$145.46$148.48
+2.08%		$153.54$148.452.89 million shs$48.90 billion
05/02/2024$142.48$145.46
+2.09%		$145.62$141.841.78 million shs$47.90 billion
05/01/2024$142.49$142.48
-0.01%		$146.21$140.991.95 million shs$46.92 billion
04/30/2024$145.98$142.49
-2.39%		$145.41$142.212.40 million shs$46.92 billion
04/29/2024$145.33$145.98
+0.45%		$147.44$144.611.61 million shs$48.07 billion
04/26/2024$144.20$145.30
+0.76%		$147.82$144.742.06 million shs$47.85 billion
04/25/2024$146.12$144.20
-1.31%		$144.83$140.062.26 million shs$47.85 billion
04/24/2024$148.03$146.12
-1.29%		$149.95$144.992.05 million shs$48.49 billion
04/23/2024$143.12$148.03
+3.43%		$149.15$143.482.22 million shs$49.12 billion
04/22/2024$142.19$143.12
+0.65%		$144.19$141.203.11 million shs$47.49 billion
04/19/2024$145.91$142.19
-2.55%		$146.83$141.473.37 million shs$47.18 billion
04/18/2024$145.74$145.91
+0.12%		$154.25$145.595.50 million shs$48.42 billion
04/17/2024$146.08$145.74
-0.23%		$148.20$144.963.07 million shs$48.36 billion
04/16/2024$149.07$146.08
-2.01%		$147.35$144.113.09 million shs$48.47 billion
04/15/2024$151.71$149.07
-1.74%		$153.39$148.522.72 million shs$49.46 billion
04/12/2024$150.69$151.71
+0.68%		$151.75$148.972.59 million shs$50.34 billion
Special FREE offer on stock hotsheets (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
04/11/2024$148.17$150.69
+1.70%		$151.80$148.852.82 million shs$50.00 billion
04/10/2024$158.34$148.17
-6.42%		$152.70$148.173.53 million shs$49.17 billion
04/09/2024$156.72$158.34
+1.03%		$158.99$155.941.76 million shs$52.54 billion
04/08/2024$158.52$156.72
-1.14%		$159.20$155.611.51 million shs$52.00 billion
04/05/2024$156.19$158.54
+1.50%		$158.67$155.741.64 million shs$52.61 billion
04/04/2024$157.82$156.19
-1.03%		$161.04$155.891.77 million shs$51.83 billion
04/03/2024$155.63$157.82
+1.41%		$158.17$154.311.65 million shs$52.37 billion
04/02/2024$161.88$155.63
-3.86%		$157.35$154.292.43 million shs$51.64 billion
04/01/2024$164.55$161.88
-1.62%		$165.75$161.501.95 million shs$53.72 billion
03/29/2024$164.59$164.55
-0.02%		$165.21$162.101.74 million shs$54.60 billion
03/28/2024$162.05$164.59
+1.57%		$165.21$162.181.74 million shs$54.61 billion
03/27/2024$159.27$162.05
+1.75%		$162.14$160.021.20 million shs$53.77 billion
03/26/2024$159.78$159.27
-0.32%		$161.34$159.111.39 million shs$52.85 billion
03/25/2024$161.82$159.78
-1.26%		$162.03$159.681.41 million shs$53.02 billion
03/22/2024$161.35$161.82
+0.29%		$162.75$161.211.67 million shs$53.70 billion
03/21/2024$158.66$161.35
+1.70%		$162.75$160.392.40 million shs$53.54 billion
03/20/2024$156.09$158.66
+1.65%		$158.79$155.221.74 million shs$52.65 billion
03/19/2024$151.52$156.09
+3.02%		$156.61$151.062.92 million shs$51.79 billion
03/18/2024$151.69$151.52
-0.11%		$153.66$149.942.47 million shs$50.28 billion
03/15/2024$150.32$151.70
+0.92%		$152.95$149.117.78 million shs$50.34 billion
03/14/2024$155.20$150.32
-3.14%		$155.44$148.805.42 million shs$49.88 billion
03/13/2024$154.62$155.20
+0.38%		$157.35$154.592.39 million shs$51.50 billion
03/12/2024$152.64$154.62
+1.30%		$155.47$151.561.77 million shs$51.31 billion
03/11/2024$153.58$152.64
-0.61%		$153.55$150.892.46 million shs$50.65 billion
03/08/2024$155.30$153.58
-1.11%		$156.29$152.511.81 million shs$50.96 billion
03/07/2024$151.91$155.30
+2.23%		$157.25$153.532.99 million shs$51.53 billion
03/06/2024$151.17$151.91
+0.49%		$152.94$150.662.36 million shs$50.41 billion

Related Companies:
This page (NYSE:DHI) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored