DHI
D R Horton (DHI)
NYSE
$137.94+$0.05 (+0.03%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $38.6B
    Market Cap
  • -21.55%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -8.55%
    Low Price$135.57
    High Price$151.86
  • 3 Months
    -10.44%
    Low Price$135.57
    High Price$166.45
  • 1 Year
    -21.55%
    Low Price$131.74
    High Price$172.87
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
137.94
138.74
135.48
137.89
+1.71%
2,560,668
09/10/2026
137.60
137.60
133.88
135.57
-2.42%
3,765,668
09/09/2026
138.26
140.22
137.31
138.93
+0.32%
2,252,244
09/08/2026
141.00
141.85
138.27
138.49
-2.98%
2,419,167
09/04/2026
143.71
144.26
142.08
142.75
-1.15%
1,665,675
09/03/2026
144.29
146.00
142.00
144.41
+1.51%
1,770,927
09/02/2026
141.78
143.21
141.49
142.26
+0.63%
1,746,986
09/01/2026
143.13
144.43
141.02
141.37
-2.21%
2,006,783
08/31/2026
145.57
146.39
144.00
144.56
-1.92%
2,585,662
08/28/2026
146.58
148.96
145.36
147.39
+1.47%
1,462,492
08/27/2026
147.61
148.03
144.98
145.26
-2.67%
1,704,389
08/26/2026
150.39
151.54
149.03
149.25
-1.03%
1,423,747
08/25/2026
150.11
150.99
147.56
150.80
+1.23%
1,189,512
08/24/2026
149.05
151.37
148.26
148.97
+0.42%
1,721,150
08/21/2026
148.58
149.81
147.32
148.35
+0.69%
1,866,042
08/20/2026
148.51
150.13
146.49
147.33
-2.98%
1,760,884
08/19/2026
150.00
154.40
148.78
151.86
+4.24%
2,121,281
08/18/2026
149.35
149.50
145.44
145.68
-1.79%
2,013,688
08/17/2026
147.55
148.91
146.65
148.34
-0.32%
1,697,384
08/14/2026
149.05
150.19
148.45
148.81
-0.71%
1,460,444
08/13/2026
148.06
150.07
146.49
149.88
+2.78%
1,987,550
08/12/2026
151.00
151.01
145.17
145.82
-3.30%
2,812,098
08/11/2026
147.11
150.85
146.51
150.79
+2.82%
1,707,888
08/10/2026
150.03
150.03
145.31
146.66
-2.93%
2,268,067
08/07/2026
146.46
151.34
146.46
151.08
+3.47%
2,268,615
08/06/2026
150.43
150.43
145.27
146.01
-3.30%
2,383,803
08/06/2026
$0.45 Dividend
08/05/2026
148.44
151.42
148.43
151.00
+0.72%
1,834,894
08/04/2026
145.99
150.34
145.82
149.92
+2.53%
2,159,308
08/03/2026
145.49
148.27
143.95
146.22
+2.52%
1,944,676
07/31/2026
144.72
145.07
142.34
142.63
-1.70%
2,223,536
07/30/2026
146.94
147.86
142.85
145.10
-1.11%
2,821,754
07/29/2026
148.55
152.29
145.99
146.72
-2.65%
3,578,689
07/28/2026
149.06
151.64
148.58
150.71
+2.38%
2,749,131
07/27/2026
148.23
150.55
146.32
147.21
+0.61%
2,387,536
07/24/2026
141.75
146.42
141.41
146.32
+3.26%
2,157,964
07/23/2026
139.54
141.70
138.42
141.70
-0.28%
4,491,325
07/22/2026
143.16
144.73
139.65
142.10
-0.70%
3,711,229
07/21/2026
144.58
145.25
141.59
143.09
-0.88%
3,318,587
07/21/2026
$3.20 Earnings
07/20/2026
149.37
149.54
143.50
144.36
-3.08%
4,711,170
07/17/2026
153.19
156.76
148.32
148.95
-3.26%
2,922,495
07/16/2026
151.00
155.13
150.51
153.96
+1.89%
2,132,204
07/15/2026
149.24
152.16
148.75
151.10
+1.04%
1,835,918
07/14/2026
151.55
153.51
147.97
149.54
+0.77%
2,372,841
07/13/2026
151.40
152.95
147.51
148.41
-1.80%
2,330,125
07/10/2026
149.21
153.48
149.21
151.13
+1.36%
1,666,673
07/09/2026
148.70
151.09
147.75
149.11
+0.70%
1,837,574
07/08/2026
152.91
153.73
147.42
148.07
-4.63%
2,731,794
07/07/2026
157.72
159.52
154.88
155.26
-0.74%
2,029,438
07/06/2026
158.31
158.93
155.38
156.41
-1.07%
2,147,530
07/02/2026
156.50
159.11
154.16
158.10
+0.96%
2,093,021
07/01/2026
160.31
163.50
156.47
156.59
-3.57%
2,263,786
06/30/2026
164.03
164.16
161.27
162.40
-0.82%
1,637,710
06/29/2026
164.78
165.26
162.65
163.74
-1.24%
2,075,234
06/26/2026
167.27
168.00
164.80
165.80
-0.40%
2,848,157
06/25/2026
167.68
170.28
164.64
166.45
+0.26%
2,288,929
06/24/2026
160.22
168.75
159.72
166.02
+6.68%
3,564,501
06/23/2026
155.09
157.43
154.19
155.62
+0.09%
1,583,131
06/22/2026
157.53
158.17
155.13
155.48
-1.18%
1,817,671
06/18/2026
153.79
159.88
153.54
157.34
+3.50%
4,364,814
06/17/2026
154.79
161.07
151.50
152.03
-2.46%
3,113,552
06/16/2026
155.38
158.03
154.97
155.87
+0.80%
1,838,710
06/15/2026
156.68
159.87
154.43
154.63
+0.65%
2,105,189
06/12/2026
153.75
155.16
151.72
153.63
-0.22%
2,404,070
06/11/2026
146.76
154.17
146.03
153.97
+5.26%
2,345,625
06/10/2026
150.49
150.51
145.65
146.27
-2.89%
2,247,615
06/09/2026
145.43
150.91
143.81
150.62
+4.71%
2,100,927
06/08/2026
144.32
145.52
143.20
143.85
-0.91%
1,603,953
06/05/2026
143.99
146.62
143.78
145.17
-0.55%
1,431,440
06/04/2026
146.28
147.52
143.88
145.97
+1.32%
1,529,001
06/03/2026
145.36
147.36
143.74
144.07
-2.31%
2,283,561
06/02/2026
146.73
147.54
144.90
147.47
+0.63%
1,342,691
06/01/2026
148.06
148.67
145.56
146.54
-0.07%
2,104,041
05/29/2026
147.18
149.19
145.50
146.65
+0.12%
5,920,916
05/28/2026
143.98
147.19
143.98
146.48
-0.60%
2,020,544
05/27/2026
146.66
151.44
146.27
147.37
+1.52%
2,070,404
05/26/2026
144.77
145.81
143.39
145.17
+1.30%
1,817,344
05/22/2026
143.75
144.31
140.58
143.30
-0.28%
1,811,292
05/21/2026
139.22
143.96
137.37
143.71
+1.68%
2,376,202
05/20/2026
135.71
141.43
133.92
141.34
+5.23%
3,333,474
05/19/2026
135.00
136.17
133.44
134.32
-2.01%
2,717,592
05/18/2026
136.40
139.53
135.40
137.08
+1.55%
2,346,106
05/15/2026
138.62
139.64
134.37
134.99
-2.85%
2,663,870
05/14/2026
141.18
141.75
138.37
138.95
-0.97%
2,444,249
05/13/2026
141.93
142.93
138.61
140.31
-1.77%
2,256,773
05/12/2026
144.57
145.08
141.27
142.84
-1.17%
2,415,559
05/11/2026
147.11
147.18
144.32
144.53
-1.81%
1,758,248
05/08/2026
146.53
147.84
144.71
147.19
+1.14%
1,532,410
05/07/2026
148.30
149.41
145.14
145.54
-1.85%
1,807,183
05/07/2026
$0.45 Dividend
05/06/2026
150.09
151.89
147.81
148.28
+1.84%
2,628,479
05/05/2026
143.72
147.41
143.14
145.59
+2.05%
1,889,265
05/04/2026
147.21
148.12
142.36
142.67
-4.30%
2,270,883
05/01/2026
153.24
153.51
148.93
149.08
-2.52%
2,185,005
04/30/2026
151.30
154.00
151.16
152.94
+1.46%
1,613,833
04/29/2026
154.32
155.47
150.47
150.74
-3.04%
2,177,877
04/28/2026
159.46
160.21
155.08
155.47
-1.83%
1,603,045
04/27/2026
158.05
160.03
157.60
158.38
-0.36%
1,642,394
04/24/2026
163.00
163.62
158.66
158.94
-2.63%
2,223,033