Download DHI daily OHLC history, export CSV, and review long-term price data.
D. R. Horton (DHI) — OHLC preview (1992-06-05 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 153.65 | 157.23 | 148.76 | 149.39 | — |
| 2026-07-16 | 151.45 | 155.59 | 151.57 | 154.42 | — |
| 2026-07-15 | 149.68 | 152.61 | 149.19 | 151.55 | — |
| 2026-07-14 | 152 | 153.97 | 148.43 | 149.99 | — |
| 2026-07-13 | 151.85 | 153.41 | 147.97 | 148.85 | — |
| 2026-07-10 | 149.65 | 153.93 | 150.3 | 151.58 | — |
| 2026-07-17 | 153.7 | 157.2 | 148.8 | 149.4 | -2.8% |
| 2026-07-16 | 151.5 | 155.6 | 151.6 | 154.4 | +2.0% |
| 2026-07-15 | 149.7 | 152.6 | 149.2 | 151.6 | +1.2% |
| 2026-07-14 | 152.0 | 154.0 | 148.4 | 150.0 | -1.3% |
| 2026-07-13 | 151.9 | 153.4 | 148.0 | 148.9 | -2.0% |
| 2026-07-10 | 149.7 | 153.9 | 150.3 | 151.6 | +1.3% |
| 2026-07-09 | 149.1 | 151.5 | 148.2 | 149.6 | +0.3% |
| 2026-07-08 | 153.4 | 154.2 | 147.9 | 148.5 | -3.2% |
| 2026-07-07 | 158.2 | 160.0 | 155.4 | 155.7 | -1.6% |
| 2026-07-06 | 158.8 | 159.4 | 155.8 | 156.9 | -1.2% |
| 2026-07-02 | 157.0 | 159.6 | 154.6 | 158.6 | +1.0% |
| 2026-07-01 | 160.8 | 163.8 | 156.9 | 157.1 | -2.3% |
| 2026-06-30 | 164.5 | 164.7 | 161.8 | 162.9 | -1.0% |
| 2026-06-29 | 165.3 | 165.8 | 163.1 | 164.2 | -0.6% |
| 2026-06-26 | 167.8 | 168.5 | 165.4 | 166.3 | -0.9% |
| 2026-06-25 | 168.2 | 170.8 | 165.2 | 167.0 | -0.7% |
| 2026-06-24 | 160.7 | 169.3 | 160.2 | 166.5 | +3.6% |
| 2026-06-23 | 155.6 | 157.9 | 154.7 | 156.1 | +0.3% |
| 2026-06-22 | 158.0 | 158.6 | 155.6 | 155.9 | -1.3% |
| 2026-06-18 | 154.3 | 160.4 | 154.0 | 157.8 | +2.3% |
| 2026-06-17 | 155.3 | 161.6 | 152.0 | 152.5 | -1.8% |
| 2026-06-16 | 155.8 | 158.5 | 155.4 | 156.3 | +0.3% |
| 2026-06-15 | 157.2 | 160.4 | 154.9 | 155.1 | -1.3% |
| 2026-06-12 | 154.2 | 155.6 | 152.2 | 154.1 | -0.1% |
| 2026-06-11 | 147.2 | 154.5 | 146.8 | 154.4 | +4.9% |
| 2026-06-10 | 150.9 | 150.9 | 146.1 | 146.7 | -2.8% |
| 2026-06-09 | 145.9 | 151.4 | 144.2 | 151.1 | +3.6% |
| 2026-06-05 | 144.4 | 147.1 | 144.2 | 145.6 | +0.8% |
| 2026-06-04 | 146.7 | 148.0 | 144.3 | 146.4 | -0.2% |
| 2026-06-03 | 145.8 | 147.8 | 144.2 | 144.5 | -0.9% |
| 2026-07-09 |
| 149.14 |
| 151.54 |
| 148.19 |
| 149.55 |
| — |
| 2026-07-08 | 153.37 | 154.18 | 147.86 | 148.51 | — |
| 2026-07-07 | 158.19 | 160 | 155.35 | 155.72 | — |
| 2026-07-06 | 158.78 | 159.4 | 155.84 | 156.88 | — |
| 2026-07-02 | 156.97 | 159.58 | 154.62 | 158.57 | — |
| 2026-07-01 | 160.79 | 163.8 | 156.94 | 157.06 | — |
| 2026-06-30 | 164.52 | 164.65 | 161.75 | 162.88 | — |
| 2026-06-29 | 165.27 | 165.75 | 163.13 | 164.23 | — |
| 2026-06-26 | 167.77 | 168.5 | 165.36 | 166.29 | — |
| 2026-06-25 | 168.18 | 170.79 | 165.2 | 166.95 | — |
| 2026-06-24 | 160.7 | 169.25 | 160.2 | 166.51 | — |
| 2026-06-23 | 155.55 | 157.9 | 154.65 | 156.08 | — |
| 2026-06-22 | 158 | 158.64 | 155.59 | 155.94 | — |
| 2026-06-18 | 154.25 | 160.35 | 154 | 157.81 | — |
| 2026-06-17 | 155.25 | 161.55 | 151.96 | 152.48 | — |
| 2026-06-16 | 155.84 | 158.51 | 155.44 | 156.33 | — |
| 2026-06-15 | 157.15 | 160.35 | 154.9 | 155.09 | — |
| 2026-06-12 | 154.21 | 155.57 | 152.17 | 154.09 | — |
| 2026-06-11 | 147.2 | 154.52 | 146.81 | 154.43 | — |
| 2026-06-10 | 150.94 | 150.94 | 146.09 | 146.71 | — |
| 2026-06-09 | 145.86 | 151.35 | 144.24 | 151.07 | — |
| 2026-06-05 | 144.42 | 147.06 | 144.21 | 145.6 | — |
| 2026-06-04 | 146.72 | 147.96 | 144.31 | 146.41 | — |
| 2026-06-03 | 145.79 | 147.8 | 144.17 | 144.5 | — |