Get the Stockscreener App
143.73
0.28%
-0.41
After Hours:
143.73
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 May 22, 2026, is $143.73.
- 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 645.10% to $143.73 now.
- The 52-week high stock price for DHI is $184.54, representing a 28.40% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for DHI is $114.17, indicating a -20.57% decrease from the current share price, occurred on June 02, 2025.
- The closing price of D R Horton Inc (DHI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $144.7 | $141.0 | $3.74 | 1,811,270.0 | -0.28% |
| May 21, 2026 | $144.4 | $137.8 | $6.61 | 2,375,907.0 | +1.68% |
| May 20, 2026 | $141.8 | $134.3 | $7.53 | 3,332,280.0 | +5.23% |
| May 19, 2026 | $136.6 | $133.8 | $2.74 | 2,717,152.0 | -2.01% |
| May 18, 2026 | $139.9 | $135.8 | $4.15 | 2,346,080.0 | +1.55% |
| May 15, 2026 | $140.1 | $134.8 | $5.29 | 2,663,544.0 | -2.85% |
| May 14, 2026 | $142.2 | $138.8 | $3.39 | 2,444,137.0 | -0.97% |
| May 13, 2026 | $143.4 | $139.0 | $4.33 | 2,252,483.0 | -1.77% |
| May 12, 2026 | $145.5 | $141.7 | $3.82 | 2,403,533.0 | -1.17% |
| May 11, 2026 | $147.6 | $144.8 | $2.87 | 1,758,190.0 | -1.81% |
| May 08, 2026 | $148.3 | $145.1 | $3.14 | 1,532,163.0 | +1.14% |
| May 07, 2026 | $149.9 | $145.6 | $4.29 | 1,806,479.0 | -2.15% |
| May 06, 2026 | $152.8 | $148.7 | $4.10 | 2,628,377.0 | +1.84% |
| May 05, 2026 | $148.3 | $144.0 | $4.29 | 1,888,224.0 | +2.05% |
| May 04, 2026 | $149.0 | $143.2 | $5.79 | 2,270,153.0 | -4.30% |
| May 01, 2026 | $154.4 | $149.8 | $4.60 | 2,182,825.0 | -2.52% |
| Apr 30, 2026 | $154.9 | $152.1 | $2.86 | 1,613,506.0 | +1.46% |
| Apr 29, 2026 | $156.4 | $151.4 | $5.03 | 2,176,657.0 | -3.04% |
| Apr 28, 2026 | $161.2 | $156.0 | $5.16 | 1,601,945.0 | -1.83% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $154.4 | $133.8 | $20.59 | 38,224,067.0 | -6.58% |
| Apr, 2026 | $167.0 | $135.2 | $31.80 | 55,583,806.0 | +12.13% |
| Mar, 2026 | $156.9 | $131.8 | $25.13 | 61,188,954.0 | -14.45% |
| Feb, 2026 | $169.2 | $146.6 | $22.53 | 55,064,618.0 | +7.76% |
| Jan, 2026 | $161.9 | $137.7 | $24.23 | 74,525,768.0 | +3.34% |
D R Horton Inc Stock (DHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $166.0 | $143.3 | $22.68 | 60,311,109.0 | -8.48% |
| Nov, 2025 | $159.1 | $134.7 | $24.34 | 55,605,662.0 | +6.66% |
| Oct, 2025 | $176.2 | $147.0 | $29.22 | 78,564,687.0 | -12.03% |
| Sep, 2025 | $184.5 | $162.8 | $21.72 | 71,780,286.0 | -0.01% |
| Aug, 2025 | $171.7 | $145.8 | $25.91 | 81,238,641.0 | +18.65% |
| Jul, 2025 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| Jun, 2025 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| May, 2025 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| Apr, 2025 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| Mar, 2025 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| Feb, 2025 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| Jan, 2025 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc Stock (DHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 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% |
0.11%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):