DHI
D R Horton (DHI)
NYSE
$148.48+$0.13 (+0.09%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $41.5B
    Market Cap
  • -12.04%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +3.67%
    Low Price$142.63
    High Price$151.86
  • 3 Months
    +3.23%
    Low Price$141.70
    High Price$166.45
  • 1 Year
    -12.04%
    Low Price$131.74
    High Price$181.86
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
161.00
163.52
159.05
163.24
+1.89%
2,663,771
04/22/2026
161.98
163.43
158.98
160.22
-0.63%
3,347,769
04/21/2026
165.98
165.98
160.34
161.23
+5.78%
6,261,588
04/21/2026
$2.24 Earnings
04/20/2026
147.68
152.61
147.34
152.42
+2.36%
3,445,229
04/17/2026
145.81
152.13
145.81
148.91
+4.51%
3,389,170
04/16/2026
143.65
144.87
141.94
142.49
-0.59%
2,087,149
04/15/2026
143.62
143.91
141.94
143.34
-0.72%
1,847,812
04/14/2026
144.13
145.96
143.33
144.38
+0.64%
1,742,943
04/13/2026
141.12
143.58
139.59
143.47
+1.18%
1,718,885
04/10/2026
142.84
143.24
138.68
141.79
-0.77%
3,886,005
04/09/2026
140.34
145.09
139.76
142.88
+0.74%
3,808,929
04/08/2026
140.93
145.85
140.80
141.83
+4.09%
3,457,677
04/07/2026
138.89
139.17
134.99
136.25
-3.28%
2,680,297