DHI
D R Horton (DHI)
NYSE
$144.94+$0.49 (+0.34%)
Price as of Nov 13, 2026 12:46 PM EST
  • $39.2B
    Market Cap
  • 1.97%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +7.93%
    Low Price$133.19
    High Price$157.10
  • 3 Months
    -0.60%
    Low Price$132.78
    High Price$157.10
  • 1 Year
    +1.97%
    Low Price$131.29
    High Price$166.21
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
148.23
149.07
144.15
144.45
-1.72%
1,793,995
11/12/2026
$0.50 Dividend
11/11/2026
146.94
148.58
145.90
146.98
-1.48%
3,343,451
11/10/2026
152.02
152.02
147.90
149.19
-3.80%
2,503,564
11/09/2026
154.54
157.25
153.52
155.08
+2.19%
3,436,621
11/06/2026
152.04
155.15
150.52
151.76
-3.39%
3,082,837
11/05/2026
158.65
161.11
154.25
157.10
+0.41%
4,404,017
11/04/2026
151.92
157.27
150.61
156.46
+8.10%
5,598,042
11/03/2026
149.49
150.23
144.26
144.74
-5.03%
4,494,027
11/02/2026
146.97
153.01
146.58
152.41
+4.75%
3,528,944
10/30/2026
145.53
148.43
144.06
145.51
-0.36%
2,991,214
10/29/2026
141.52
146.08
140.27
146.03
+2.47%
5,253,508
10/29/2026
$2.67 Earnings
10/28/2026
146.23
147.93
140.07
142.52
-2.73%
5,904,523
10/27/2026
146.16
146.83
143.52
146.52
+0.34%
1,865,880
10/26/2026
147.50
148.79
145.26
146.02
-0.65%
2,799,480
10/23/2026
145.81
147.50
145.00
146.98
-0.12%
2,656,557
10/22/2026
138.50
147.23
138.25
147.16
+6.25%
3,247,523
10/21/2026
139.55
140.45
137.58
138.51
-0.85%
2,390,747
10/20/2026
137.04
139.85
136.18
139.69
+3.59%
3,254,293
10/19/2026
139.23
139.47
134.70
134.85
-2.93%
1,850,416
10/16/2026
139.40
142.42
137.97
138.92
-0.11%
3,351,840
10/15/2026
136.54
139.75
136.11
139.08
+4.42%
3,160,784
10/14/2026
132.35
133.23
129.96
133.19
-1.34%
2,795,525
10/13/2026
135.51
136.46
134.13
134.99
+0.86%
2,754,275
10/12/2026
133.58
134.87
133.15
133.83
-0.44%
2,304,299
10/09/2026
134.54
135.07
132.84
134.42
-0.69%
2,300,410
10/08/2026
131.77
135.85
131.66
135.36
+1.91%
2,974,708
10/07/2026
133.70
134.00
131.66
132.83
-2.54%
3,568,342
10/06/2026
131.76
137.17
131.76
136.29
+2.64%
4,928,790
10/05/2026
133.77
134.10
131.73
132.78
-1.31%
4,883,416
10/02/2026
139.26
140.02
133.69
134.54
-1.50%
2,814,321
10/01/2026
134.78
136.86
131.92
136.60
+0.30%
4,017,419
09/30/2026
140.52
140.52
136.06
136.19
-1.97%
3,100,694
09/29/2026
139.53
139.93
137.90
138.93
-0.01%
3,008,435
09/28/2026
139.95
141.89
138.80
138.95
-1.48%
2,653,995
09/25/2026
140.09
141.72
139.25
141.03
+0.83%
2,946,447
09/24/2026
139.14
140.88
138.77
139.87
+0.13%
2,160,920
09/23/2026
141.48
142.34
139.39
139.69
-2.73%
2,420,810
09/22/2026
142.16
144.36
140.59
143.62
+3.49%
2,267,275
09/21/2026
138.49
139.25
136.72
138.78
+0.89%
3,620,949
09/18/2026
138.91
140.11
135.86
137.55
-1.68%
6,154,125
09/17/2026
141.08
142.05
138.33
139.90
+1.49%
3,303,076
09/16/2026
141.74
142.50
137.08
137.85
-1.34%
3,933,610
09/15/2026
139.32
140.20
137.69
139.72
+0.57%
2,279,837
09/14/2026
136.29
139.59
135.70
138.94
+1.10%
2,249,121
09/11/2026
137.47
138.27
135.02
137.42
+1.71%
2,560,668
09/10/2026
137.13
137.13
133.43
135.11
-2.42%
3,765,668
09/09/2026
137.79
139.74
136.84
138.46
+0.32%
2,252,244
09/08/2026
140.52
141.37
137.80
138.02
-2.98%
2,419,167
09/04/2026
143.22
143.77
141.60
142.27
-1.15%
1,665,675
09/03/2026
143.80
145.51
141.52
143.92
+1.51%
1,770,927
09/02/2026
141.30
142.72
141.01
141.78
+0.63%
1,746,986
09/01/2026
142.64
143.94
140.54
140.89
-2.21%
2,006,783
08/31/2026
145.08
145.89
143.51
144.07
-1.92%
2,585,662
08/28/2026
146.08
148.45
144.87
146.89
+1.47%
1,462,492
08/27/2026
147.11
147.53
144.49
144.77
-2.67%
1,704,389
08/26/2026
149.88
151.03
148.52
148.74
-1.03%
1,423,747
08/25/2026
149.60
150.48
147.06
150.29
+1.23%
1,189,512
08/24/2026
148.54
150.86
147.76
148.46
+0.42%
1,721,150
08/21/2026
148.08
149.30
146.82
147.85
+0.69%
1,866,042
08/20/2026
148.01
149.62
145.99
146.83
-2.98%
1,760,884
08/19/2026
149.49
153.88
148.28
151.35
+4.24%
2,121,281
08/18/2026
148.84
148.99
144.95
145.19
-1.79%
2,013,688
08/17/2026
147.05
148.41
146.16
147.84
-0.32%
1,697,384
08/14/2026
148.54
149.68
147.95
148.31
-0.71%
1,460,444
08/13/2026
147.56
149.56
145.99
149.37
+2.78%
1,987,550
08/12/2026
150.49
150.50
144.68
145.33
-3.30%
2,812,098
08/11/2026
146.61
150.34
146.01
150.28
+2.82%
1,707,888
08/10/2026
149.52
149.52
144.82
146.16
-2.93%
2,268,067
08/07/2026
145.96
150.83
145.96
150.57
+3.47%
2,268,615
08/06/2026
149.92
149.92
144.78
145.51
-3.30%
2,383,803
08/06/2026
$0.45 Dividend
08/05/2026
147.93
150.91
147.92
150.49
+0.72%
1,834,894
08/04/2026
145.50
149.83
145.32
149.41
+2.53%
2,159,308
08/03/2026
144.99
147.77
143.46
145.73
+2.52%
1,944,676
07/31/2026
144.23
144.58
141.85
142.15
-1.70%
2,223,536
07/30/2026
146.44
147.36
142.37
144.61
-1.11%
2,821,754
07/29/2026
148.04
151.77
145.50
146.23
-2.65%
3,578,689
07/28/2026
148.55
151.12
148.08
150.20
+2.38%
2,749,131
07/27/2026
147.73
150.04
145.83
146.71
+0.61%
2,387,536
07/24/2026
141.27
145.93
140.93
145.83
+3.26%
2,157,964
07/23/2026
139.07
141.22
137.95
141.22
-0.28%
4,491,325
07/22/2026
142.68
144.24
139.18
141.61
-0.70%
3,711,229
07/21/2026
144.09
144.75
141.11
142.61
-0.88%
3,318,587
07/21/2026
$3.20 Earnings
07/20/2026
148.87
149.03
143.02
143.87
-3.08%
4,711,170
07/17/2026
152.67
156.23
147.82
148.44
-3.26%
2,922,495
07/16/2026
150.49
154.60
150.00
153.44
+1.89%
2,132,204
07/15/2026
148.73
151.64
148.24
150.59
+1.04%
1,835,918
07/14/2026
151.03
152.99
147.47
149.04
+0.77%
2,372,841
07/13/2026
150.89
152.44
147.01
147.90
-1.80%
2,330,125
07/10/2026
148.70
152.96
148.70
150.62
+1.36%
1,666,673
07/09/2026
148.19
150.58
147.25
148.60
+0.70%
1,837,574
07/08/2026
152.40
153.21
146.92
147.57
-4.63%
2,731,794
07/07/2026
157.19
158.98
154.35
154.73
-0.74%
2,029,438
07/06/2026
157.77
158.39
154.85
155.88
-1.07%
2,147,530
07/02/2026
155.97
158.57
153.64
157.56
+0.96%
2,093,021
07/01/2026
159.77
162.95
155.94
156.06
-3.57%
2,263,786
06/30/2026
163.48
163.60
160.72
161.85
-0.82%
1,637,710