Stockscreener 앱 받기
125.67
1.29%
-1.64
시간 외 거래:
126.78
1.11
+0.88%
D R Horton Inc 주식 (DHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $127.4 | $125.3 | $2.09 | 2,492,102.0 | -1.29% |
| 2025-05-02 | $128.1 | $126.0 | $2.10 | 2,468,558.0 | +1.40% |
| 2025-05-01 | $127.8 | $125.0 | $2.84 | 2,548,486.0 | -0.63% |
| 2025-04-30 | $126.6 | $122.3 | $4.33 | 2,747,806.0 | +1.27% |
| 2025-04-29 | $125.3 | $123.6 | $1.73 | 2,205,918.0 | -0.34% |
| 2025-04-28 | $125.9 | $123.8 | $2.07 | 1,933,950.0 | +0.49% |
| 2025-04-25 | $125.8 | $123.5 | $2.30 | 3,149,742.0 | -1.17% |
| 2025-04-24 | $126.5 | $123.8 | $2.68 | 3,045,447.0 | +1.00% |
| 2025-04-23 | $129.1 | $124.5 | $4.61 | 4,665,257.0 | -0.14% |
| 2025-04-22 | $125.3 | $121.0 | $4.24 | 4,426,356.0 | +3.48% |
| 2025-04-21 | $121.2 | $117.8 | $3.40 | 4,313,659.0 | -0.40% |
| 2025-04-17 | $123.0 | $117.5 | $5.46 | 6,394,415.0 | +3.16% |
| 2025-04-16 | $120.5 | $116.7 | $3.86 | 4,249,914.0 | -1.89% |
| 2025-04-15 | $122.4 | $118.9 | $3.51 | 3,049,666.0 | -1.00% |
| 2025-04-14 | $123.0 | $119.0 | $3.94 | 3,604,226.0 | +1.04% |
| 2025-04-11 | $120.0 | $114.5 | $5.50 | 3,434,624.0 | +1.62% |
| 2025-04-10 | $120.0 | $114.6 | $5.33 | 3,677,544.0 | -2.72% |
| 2025-04-09 | $123.8 | $110.4 | $13.36 | 5,912,357.0 | +5.26% |
| 2025-04-08 | $123.6 | $113.8 | $9.79 | 5,444,564.0 | -4.73% |
| 2025-04-07 | $129.0 | $120.2 | $8.83 | 5,984,993.0 | -5.52% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $128.1 | $125.0 | $3.10 | 10,001,248.0 | -0.53% |
| 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% |
0.90%
0.07%
자본화:
|
볼륨(24시간):