Stockscreener 앱 받기
156.50
1.70%
2.61
시장 영업 전:
157.34
0.84
+0.54%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $156.5 | $154.0 | $2.50 | 3,546,986.0 | +1.70% |
| 2025-08-07 | $158.2 | $153.6 | $4.64 | 2,440,028.0 | -0.11% |
| 2025-08-06 | $156.9 | $154.0 | $2.94 | 3,354,310.0 | -0.50% |
| 2025-08-05 | $157.6 | $153.4 | $4.15 | 3,724,829.0 | +1.01% |
| 2025-08-04 | $153.6 | $150.0 | $3.63 | 3,325,924.0 | +1.98% |
| 2025-08-01 | $150.9 | $145.8 | $5.13 | 7,144,454.0 | +5.22% |
| 2025-07-31 | $144.4 | $141.1 | $3.32 | 3,513,418.0 | -0.33% |
| 2025-07-30 | $148.1 | $142.4 | $5.65 | 4,273,230.0 | -2.74% |
| 2025-07-29 | $147.6 | $145.2 | $2.41 | 3,067,767.0 | +0.79% |
| 2025-07-28 | $147.1 | $144.0 | $3.11 | 2,891,610.0 | +0.61% |
| 2025-07-25 | $145.6 | $143.4 | $2.15 | 3,706,561.0 | +0.43% |
| 2025-07-24 | $147.7 | $144.3 | $3.35 | 5,062,023.0 | -2.34% |
| 2025-07-23 | $149.2 | $147.6 | $1.60 | 2,334,393.0 | -3.47% |
| 2025-07-22 | $153.8 | $141.0 | $12.75 | 13,088,316.0 | +16.98% |
| 2025-07-21 | $133.3 | $129.2 | $4.08 | 6,878,534.0 | -0.44% |
| 2025-07-18 | $133.4 | $130.1 | $3.40 | 5,124,931.0 | +0.11% |
| 2025-07-17 | $132.1 | $130.6 | $1.57 | 3,682,702.0 | +0.11% |
| 2025-07-16 | $132.8 | $129.1 | $3.64 | 5,599,148.0 | +1.30% |
| 2025-07-15 | $137.4 | $129.7 | $7.71 | 4,996,174.0 | -4.61% |
| 2025-07-14 | $137.1 | $133.6 | $3.54 | 3,243,787.0 | -0.53% |
D R Horton Inc 주식 (DHI) 연도별 가격 이력
이 심층 분석에서는 D R Horton Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D R Horton Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
D R Horton Inc 주식 (DHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $158.2 | $145.8 | $12.43 | 27,083,517.0 | +9.56% |
| 2025-07 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| 2025-06 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| 2025-05 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| 2025-04 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| 2025-03 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| 2025-02 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| 2025-01 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc 주식 (DHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 2024-11 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| 2024-10 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| 2024-09 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| 2024-08 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| 2024-07 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| 2024-06 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| 2024-05 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| 2024-04 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| 2024-03 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| 2024-02 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| 2024-01 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
D R Horton Inc 주식 (DHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| 2023-11 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| 2023-10 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| 2023-09 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| 2023-08 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| 2023-07 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| 2023-06 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| 2023-05 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| 2023-04 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| 2023-03 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| 2023-02 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| 2023-01 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
1.12%
0.05%
자본화:
|
볼륨(24시간):