DHI·Historical Data
View DHI's full daily price history. Download OHLC data as CSV and track long-term trends.
D. R. Horton (DHI) — OHLC preview (1992-06-05 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 137 | 140.23 | 136.57 | 139.55 | — |
| 2026-10-14 | 132.8 | 133.68 | 130.4 | 133.64 | — |
| 2026-10-13 | 135.97 | 136.92 | 134.59 | 135.45 | — |
| 2026-10-12 | 134.03 | 135.33 | 133.6 | 134.29 | — |
| 2026-10-09 | 135 | 135.44 | 133.29 | 134.88 | — |
| 2026-10-08 | 132.22 | 136.32 | 132.22 | 135.82 | — |
| 2026-10-07 | 134.15 | 134.46 | 132.13 | 133.28 | — |
| 2026-10-06 | 132.21 | 137.63 | 132.21 | 136.75 | — |
| 2026-10-05 | 134.23 | 134.55 | 132.18 | 133.23 | — |
| 2026-10-02 | 139.73 | 140.5 | 134.14 | 135 | — |
| 2026-10-01 | 135.24 | 137.33 | 132.37 | 137.06 | — |
| 2026-09-30 | 141 | 141 | 136.53 | 136.65 | — |
| 2026-09-29 | 140 | 140.41 | 138.37 | 139.4 | — |
| 2026-09-28 | 140.43 | 142.37 | 139.27 | 139.42 | — |
| 2026-09-25 | 140.57 | 142.2 | 139.72 | 141.51 | — |
| 2026-09-24 | 139.61 | 141.35 | 139.24 | 140.35 | — |
| 2026-09-23 | 141.96 | 142.82 | 139.86 | 140.17 | — |
| 2026-09-21 | 138.96 | 139.73 | 137.19 | 139.25 | — |
| 2026-09-18 | 139.38 | 140.59 | 136.88 | 138.02 | — |
| 2026-09-17 | 141.56 | 142.53 | 138.8 | 140.38 | — |
| 2026-09-16 | 142.22 | 142.98 | 137.56 | 138.32 | — |
| 2026-09-15 | 139.79 | 140.68 | 138.16 | 140.2 | — |
| 2026-09-14 | 136.75 | 140.07 | 136.16 | 139.41 | — |
| 2026-09-11 | 137.94 | 138.74 | 135.48 | 137.89 | — |
| 2026-09-10 | 137.6 | 137.36 | 133.88 | 135.57 | — |
| 2026-09-09 | 138.26 | 140.21 | 137.31 | 138.93 | — |
| 2026-09-08 | 141 | 141.85 | 138.28 | 138.49 | — |
| 2026-09-04 | 143.71 | 144.21 | 142.08 | 142.75 | — |
| 2026-09-02 | 141.78 | 143.2 | 141.51 | 142.26 | — |
| 2026-09-01 | 143.13 | 144.43 | 141.07 | 141.37 | — |