DHI
D R Horton (DHI)
NYSE
$156.55+$0.61 (+0.39%)
Price as of Jun 23, 2026 11:43 AM EDT
  • $44.2B
    Market Cap
  • 22.61%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +8.50%
    Low Price$144.28
    High Price$157.81
  • 3 Months
    +17.50%
    Low Price$132.53
    High Price$164.22
  • 1 Year
    +22.61%
    Low Price$127.15
    High Price$184.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
158.00
158.64
155.59
155.94
-1.18%
1,817,671
06/18/2026
154.25
160.36
154.00
157.81
+3.50%
4,364,814
06/17/2026
155.25
161.56
151.96
152.48
-2.46%
3,113,552
06/16/2026
155.84
158.51
155.43
156.33
+0.80%
1,838,710
06/15/2026
157.15
160.35
154.90
155.09
+0.65%
2,105,189
06/12/2026
154.21
155.62
152.17
154.09
-0.22%
2,404,070
06/11/2026
147.20
154.63
146.47
154.43
+5.26%
2,345,625
06/10/2026
150.94
150.96
146.08
146.71
-2.89%
2,247,615
06/09/2026
145.86
151.36
144.24
151.07
+4.71%
2,100,927
06/08/2026
144.75
145.95
143.63
144.28
-0.91%
1,603,953
06/05/2026
144.42
147.06
144.21
145.60
-0.55%
1,431,440
06/04/2026
146.72
147.96
144.31
146.41
+1.32%
1,529,001
06/03/2026
145.79
147.80
144.17
144.50
-2.31%
2,283,561
06/02/2026
147.17
147.98
145.33
147.91
+0.63%
1,342,691
06/01/2026
148.50
149.11
145.99
146.98
-0.07%
2,104,041
05/29/2026
147.62
149.63
145.94
147.09
+0.12%
5,920,916
05/28/2026
144.41
147.63
144.41
146.92
-0.60%
2,020,544
05/27/2026
147.10
151.89
146.71
147.81
+1.52%
2,070,404
05/26/2026
145.20
146.24
143.82
145.60
+1.30%
1,817,344
05/22/2026
144.18
144.74
141.00
143.73
-0.28%
1,811,292
05/21/2026
139.63
144.39
137.78
144.14
+1.68%
2,376,202
05/20/2026
136.11
141.85
134.32
141.76
+5.23%
3,333,474
05/19/2026
135.40
136.58
133.84
134.72
-2.01%
2,717,592
05/18/2026
136.81
139.95
135.80
137.49
+1.55%
2,346,106
05/15/2026
139.03
140.06
134.77
135.39
-2.85%
2,663,870
05/14/2026
141.60
142.17
138.78
139.36
-0.97%
2,444,249
05/13/2026
142.35
143.36
139.02
140.73
-1.77%
2,256,773
05/12/2026
145.00
145.51
141.69
143.27
-1.17%
2,415,559
05/11/2026
147.55
147.62
144.75
144.96
-1.81%
1,758,248
05/08/2026
146.97
148.28
145.14
147.63
+1.14%
1,532,410
05/07/2026
148.74
149.86
145.57
145.97
-1.85%
1,807,183
05/07/2026
$0.45 Dividend
05/06/2026
150.53
152.34
148.25
148.72
+1.84%
2,628,479
05/05/2026
144.14
147.85
143.57
146.03
+2.05%
1,889,265
05/04/2026
147.65
148.56
142.79
143.10
-4.30%
2,270,883
05/01/2026
153.69
153.96
149.38
149.53
-2.52%
2,185,005
04/30/2026
151.76
154.46
151.61
153.40
+1.46%
1,613,833
04/29/2026
154.78
155.94
150.92
151.19
-3.04%
2,177,877
04/28/2026
159.94
160.68
155.54
155.94
-1.83%
1,603,045
04/27/2026
158.52
160.50
158.07
158.85
-0.36%
1,642,394
04/24/2026
163.49
164.11
159.13
159.42
-2.63%
2,223,033
04/23/2026
161.48
164.00
159.53
163.72
+1.89%
2,663,771
04/22/2026
162.46
163.92
159.45
160.69
-0.63%
3,347,769
04/21/2026
166.48
166.48
160.81
161.71
+5.78%
6,261,588
04/21/2026
$2.24 Earnings
04/20/2026
148.12
153.07
147.78
152.88
+2.36%
3,445,229
04/17/2026
146.25
152.59
146.25
149.36
+4.51%
3,389,170
04/16/2026
144.07
145.30
142.36
142.92
-0.59%
2,087,149
04/15/2026
144.04
144.34
142.36
143.76
-0.72%
1,847,812
04/14/2026
144.56
146.40
143.76
144.81
+0.64%
1,742,943
04/13/2026
141.54
144.00
140.01
143.89
+1.18%
1,718,885
04/10/2026
143.27
143.67
139.09
142.21
-0.77%
3,886,005
04/09/2026
140.75
145.52
140.18
143.31
+0.74%
3,808,929
04/08/2026
141.35
146.29
141.22
142.25
+4.09%
3,457,677
04/07/2026
139.31
139.59
135.39
136.66
-3.28%
2,680,297
04/06/2026
138.60
141.47
138.38
141.29
+1.45%
1,865,457
04/02/2026
135.96
140.38
134.77
139.27
+1.04%
1,974,221
04/01/2026
136.52
139.57
135.57
137.83
+0.75%
2,166,701
03/31/2026
135.35
137.54
131.99
136.81
+3.54%
3,019,430
03/30/2026
136.56
136.62
131.99
132.13
-1.24%
3,098,553
03/27/2026
134.53
136.09
133.08
133.79
-1.30%
2,759,096
03/26/2026
135.92
138.45
135.45
135.55
-1.26%
1,988,244
03/25/2026
139.73
140.09
133.12
137.27
-0.46%
3,264,849
03/24/2026
136.25
139.64
135.44
137.91
-0.35%
2,760,689
03/23/2026
136.45
139.87
135.82
138.40
+4.28%
3,039,870
03/20/2026
137.15
137.35
131.35
132.72
-3.52%
6,728,784
03/19/2026
136.39
138.11
135.67
137.56
+0.53%
2,704,565
03/18/2026
140.32
141.58
136.31
136.84
-3.44%
2,293,905
03/17/2026
142.28
143.20
141.17
141.71
+0.04%
2,394,170
03/16/2026
141.20
141.70
139.54
141.66
+1.14%
1,924,635
03/13/2026
140.44
142.50
139.41
140.07
+1.04%
2,885,608
03/12/2026
141.17
141.17
138.37
138.62
-2.54%
3,089,251
03/11/2026
144.38
144.72
141.68
142.24
-1.80%
2,217,485
03/10/2026
146.74
147.38
143.95
144.84
-1.63%
2,337,264
03/09/2026
144.30
147.77
141.47
147.24
+0.29%
2,775,318
03/06/2026
148.14
148.14
144.36
146.82
-1.75%
2,486,599
03/05/2026
150.92
152.00
148.92
149.43
-1.85%
2,315,083
03/04/2026
151.07
152.79
148.55
152.24
+0.06%
1,990,579
03/03/2026
149.55
154.57
148.08
152.15
-1.16%
2,764,014
03/02/2026
156.41
156.41
152.68
153.93
-3.73%
2,397,531
02/27/2026
158.32
162.69
157.63
159.91
+0.89%
3,264,576
02/26/2026
157.53
158.59
155.68
158.49
+0.96%
1,734,017
02/25/2026
163.59
163.62
152.86
156.98
-3.96%
3,142,848
02/24/2026
163.51
166.50
163.24
163.46
-0.18%
2,232,872
02/23/2026
163.81
164.98
160.00
163.75
+0.08%
1,651,019
02/20/2026
163.44
166.16
161.55
163.62
+0.21%
1,646,658
02/19/2026
166.28
166.91
162.77
163.29
-2.07%
2,223,841
02/18/2026
166.44
168.05
165.35
166.75
+0.58%
2,809,028
02/17/2026
167.49
168.66
162.25
165.79
-0.89%
2,258,252
02/13/2026
164.50
168.38
164.18
167.27
+1.94%
2,635,120
02/12/2026
164.40
167.69
163.61
164.09
+0.45%
4,462,142
02/11/2026
160.27
163.51
159.69
163.36
+0.97%
4,179,165
02/10/2026
154.65
162.11
154.10
161.79
+5.72%
3,262,160
02/09/2026
156.33
157.52
152.84
153.04
-1.77%
3,053,229
02/06/2026
156.96
160.77
151.10
155.80
-1.18%
4,551,522
02/05/2026
157.27
159.52
155.93
157.65
+0.23%
2,476,924
02/05/2026
$0.45 Dividend
02/04/2026
154.37
160.03
154.16
157.29
+2.85%
4,003,692
02/03/2026
148.14
158.76
148.14
152.93
+2.71%
3,696,114
02/02/2026
148.38
149.74
145.78
148.89
+0.62%
1,820,467