DHI Quote, Trading Chart, D.R. Horton Inc.

home / stock / dhi / dhi quote

Stock Information
Company Name: D.R. Horton Inc.
Stock Symbol: DHI
Market: NYSE
Website: drhorton.com
Menu
DHI DHI Quote DHI Short DHI News DHI Articles DHI Message Board
Get DHI Alerts

News, Short Squeeze, Breakout and More Instantly...
DHI Quote
Last:$146.515
Change Percent:-2.48%
Open:$148.59
Previous Close:$150.24
High:$148.59
Low:$144.8
Volume:1,118,891
Last Trade Date Time:03/06/2026 01:07:17 pm
Quotes are delayed by 15 to 20 minutes.
DHI Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$148.59
Close:$150.24
High:$148.59
Low:$144.8
Volume:1,118,891
Date:2026-03-05
Open:$151.38
Close:$152.26
High:$152.46
Low:$149.93
Volume:637,294
Date:2026-03-04
Open:$151.53
Close:$152.89
High:$152.83
Low:$149
Volume:877,812
Date:2026-03-03
Open:$150
Close:$153.855
High:$153.15
Low:$148.53
Volume:1,272,686
Date:2026-03-02
Open:$156.88
Close:$161.97
High:$156.88
Low:$153.14
Volume:1,095,002
Date:2026-02-27
Open:$158.8
Close:$157.19
High:$163.18
Low:$158.11
Volume:1,130,112
Date:2026-02-26
Open:$158.01
Close:$155.9625
High:$158.82
Low:$156.155
Volume:715,334
Date:2026-02-25
Open:$164.08
Close:$164.715
High:$164.12
Low:$153.32
Volume:1,788,490
Date:2026-02-24
Open:$164
Close:$162.345
High:$167
Low:$163.73
Volume:905,961
Date:2026-02-23
Open:$164.31
Close:$162.89
High:$165.48
Low:$160.48
Volume:833,582
Date:2026-02-20
Open:$163.935
Close:$164.78
High:$166.663
Low:$162.04
Volume:880,474
Date:2026-02-19
Open:$166.78
Close:$167.665
High:$167.415
Low:$163.97
Volume:1,009,918
Date:2026-02-18
Open:$166.94
Close:$164.62
High:$168.56
Low:$165.85
Volume:1,184,931
Date:2026-02-17
Open:$168
Close:$168
High:$169.17
Low:$162.74
Volume:1,018,863
Date:2026-02-13
Open:$165
Close:$164.995
High:$168.89
Low:$164.675
Volume:1,040,926
Date:2026-02-12
Open:$164.9
Close:$162.1
High:$168.2
Low:$164.18
Volume:2,244,327
Date:2026-02-11
Open:$160.75
Close:$159.81
High:$163.4
Low:$160.17
Volume:1,884,720
Date:2026-02-10
Open:$155.12
Close:$154.55
High:$160.85
Low:$154.565
Volume:1,537,839
Date:2026-02-09
Open:$156.8
Close:$155.54
High:$158
Low:$153.3
Volume:1,069,164
Date:2026-02-06
Open:$157.43
Close:$158.29
High:$161.255
Low:$151.5601
Volume:3,154,735