DHI Weekly Statistics
DHI weekly stock returns with week-by-week price performance and historical return data.
D.R. Horton Inc. (DHI) company overview
D.R. Horton is the largest homebuilder in the United States with operations in 126 markets across 36 states. D.R. Horton mainly builds single-family homes (over 90% of home sales revenue) and offers products to entry-level, move-up, luxury buyers, and active adults. The company offers homebuyers mortgage financing and title agency services through its financial services segment. The firm has majority ownership of Forestar Group, a publicly traded residential lot development company. D.R. Horton's headquarters are in Arlington, Texas.
| Period | Return % |
|---|---|
| 2017 | 0.51 |
| 2017 | 2.52 |
| 2017 | -0.32 |
| 2017 | 8.94 |
| 2017 | -3.14 |
| 2017 | 3.22 |
| 2017 | -1.65 |
| 2017 | 2.58 |
| 2017 | 3.7 |
| 2017 | 3.9 |
| 2017 | 0.18 |
| 2017 | -1.19 |
| 2017 | 1.65 |
| 2017 | -0.81 |
| 2017 | 1.72 |
| 2017 | -2.78 |
| 2017 | -1.14 |
| 2017 | -1.24 |
| 2017 | 1.75 |
| 2017 | 1.93 |
| 2017 | -2.3 |
| 2017 | 2.21 |
| 2017 | -0.39 |
| 2017 | 0.21 |
| 2017 | 0.41 |
| 2017 | 1.89 |
| 2017 | 2.55 |
| 2017 | 2.26 |
| 2017 | -0.41 |
| 2017 | -1.86 |
| 2017 | 1.84 |
| 2017 | -1.26 |
| 2017 | -1.68 |
| 2017 | 0.34 |
| 2017 | 1.2 |
| 2017 | 0.19 |
| 2017 | 2.06 |
| 2017 | -0.83 |
| 2017 | 8.8 |
| 2017 | 1.76 |
| 2017 | 0.63 |
| 2017 | 2.82 |
| 2017 | 2.9 |
| 2017 | 0.23 |
| 2017 | 3.49 |
| 2017 | 4.81 |
| 2017 | 3.71 |
| 2017 | 0.86 |
| 2017 | -1.15 |
| 2017 | -0.45 |
| 2017 | -0.55 |
| 2017 | 0.41 |
| 2018 | 2.18 |
| 2018 | -1.42 |
| 2018 | -1 |
| 2018 | -2.67 |
| 2018 | -7.39 |
| 2018 | -3.63 |
| 2018 | 2.04 |
| 2018 | -2.39 |
| 2018 | -6.08 |
| 2018 | 4.76 |
| 2018 | -0.27 |
| 2018 | -0.73 |
| 2018 | -1.77 |
| 2018 | 3.97 |
| 2018 | -2.28 |
| 2018 | -4 |
| 2018 | 4.76 |
| 2018 | -0.93 |
| 2018 | -2.29 |
| 2018 | -5.1 |
| 2018 | 1.43 |
| 2018 | 0.07 |
| 2018 | 3.64 |
| 2018 | -3.05 |
| 2018 | -4.16 |
| 2018 | 1.33 |
| 2018 | 1.57 |
| 2018 | -0.6 |
| 2018 | 2.63 |
| 2018 | 3.17 |
| 2018 | -0.5 |
| 2018 | 2.63 |
| 2018 | -1.09 |
| 2018 | 1.01 |
| 2018 | -1.2 |
| 2018 | -3.33 |
| 2018 | -0.23 |
| 2018 | -1.53 |
| 2018 | -0.14 |
| 2018 | -4.73 |
| 2018 | -5.69 |
| 2018 | -4.01 |
| 2018 | 0 |
| 2018 | -1.69 |
| 2018 | -4.68 |
| 2018 | 2.35 |
| 2018 | 3.62 |
| 2018 | 3.27 |
| 2018 | -3.19 |
| 2018 | -2.63 |
| 2018 | -4.73 |
| 2018 | 3.41 |
| 2019 | 5.79 |
| 2019 | 7.64 |
| 2019 | -5.39 |
| 2019 | 0.81 |
| 2019 | 4 |
| 2019 | -0.47 |
| 2019 | 6.16 |
| 2019 | 2.1 |
| 2019 | -5.53 |
| 2019 | 3.48 |
| 2019 | 0.94 |
| 2019 | 0.64 |
| 2019 | 1.45 |
| 2019 | 4.76 |
| 2019 | 4.3 |
| 2019 | 1.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 145.57 | 146.35 | 144 | 144.56 | — |
| 2026-08-27 | 147.61 | 148.03 | 144.98 | 145.26 | — |
| 2026-08-26 | 150.39 | 151.54 | 149.03 | 149.25 | — |
| 2026-08-25 | 150.11 | 150.99 | 147.56 | 150.8 | — |
| 2026-08-24 | 149.05 | 151.37 | 148.26 | 148.97 | — |
| 2026-08-21 | 148.58 | 149.81 | 147.34 | 148.35 | — |
| 2026-08-20 | 148.51 | 150.13 | 146.49 | 147.33 | — |
| 2026-08-19 | 150 | 154.4 | 148.78 | 151.86 | — |
| 2026-08-18 | 149.35 | 149.5 | 145.44 | 145.68 | — |
| 2026-08-17 | 147.55 | 148.91 | 146.65 | 148.34 | — |
| 2026-08-14 | 149.05 | 150.19 | 148.59 | 148.81 | — |
| 2026-08-13 | 148.06 | 150.07 | 147.17 | 149.88 | — |
| 2026-08-12 | 151 | 150.35 | 145.17 | 145.82 | — |
| 2026-08-11 | 147.11 | 150.85 | 146.96 | 150.79 | — |
| 2026-08-10 | 150.03 | 149.74 | 145.31 | 146.66 | — |
| 2026-08-07 | 146.46 | 151.34 | 146.5 | 151.08 | — |
| 2026-08-06 | 150.43 | 150.43 | 145.27 | 146.01 | — |
| 2026-08-05 | 148.88 | 151.87 | 149.15 | 151.45 | — |
| 2026-08-04 | 146.43 | 150.79 | 146.25 | 150.37 | — |
| 2026-08-03 | 145.92 | 148.71 | 144.38 | 146.66 | — |
| 2026-07-31 | 145.15 | 145.38 | 142.83 | 143.06 | — |
| 2026-07-30 | 147.38 | 148.3 | 143.28 | 145.53 | — |
| 2026-07-29 | 148.99 | 152.74 | 146.43 | 147.16 | — |
| 2026-07-28 | 149.5 | 152.09 | 149.02 | 151.16 | — |
| 2026-07-27 | 148.67 | 150.97 | 146.76 | 147.65 | — |
| 2026-07-24 | 142.17 | 146.86 | 142.07 | 146.76 | — |
| 2026-07-23 | 139.96 | 142.12 | 138.83 | 142.12 | — |
| 2026-07-22 | 143.59 | 145.12 | 140.07 | 142.52 | — |
| 2026-07-21 | 145.01 | 145.68 | 142.01 | 143.52 | — |
| 2026-07-20 | 149.82 | 149.96 | 143.93 | 144.79 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 147.17 | 147.98 | 145.33 | 147.91 | — |
| 2026-06-01 | 148.5 | 149.11 | 145.99 | 146.98 | — |
| 2026-05-29 | 147.62 | 149.63 | 145.95 | 147.09 | — |
| 2026-05-28 | 144.41 | 147.61 | 144.58 | 146.92 | — |
| 2026-05-27 | 147.1 | 151.89 | 146.77 | 147.81 | — |
| 2026-05-22 | 144.18 | 144.74 | 141 | 143.73 | — |
| 2026-05-21 | 139.63 | 144.39 | 137.78 | 144.14 | — |
| 2026-05-20 | 136.11 | 141.85 | 134.32 | 141.76 | — |
| 2026-05-19 | 135.4 | 136.58 | 133.84 | 134.72 | — |
| 2026-05-18 | 136.81 | 139.92 | 135.8 | 137.49 | — |
| 2026-05-15 | 139.03 | 140.06 | 134.8 | 135.39 | — |
| 2026-05-14 | 141.6 | 142.17 | 138.79 | 139.36 | — |
| 2026-05-13 | 142.35 | 143.35 | 139.02 | 140.73 | — |
| 2026-05-12 | 145 | 145.51 | 141.69 | 143.27 | — |
| 2026-05-11 | 147.55 | 147.55 | 144.75 | 144.96 | — |
| 2026-05-08 | 146.97 | 148.28 | 145.15 | 147.63 | — |
| 2026-05-07 | 148.74 | 149.86 | 145.57 | 145.97 | — |
| 2026-05-06 | 150.99 | 152.77 | 148.7 | 149.17 | — |
| 2026-05-05 | 144.58 | 148.29 | 144 | 146.47 | — |
| 2026-05-04 | 148.1 | 149.01 | 143.24 | 143.53 | — |
| 2026-05-01 | 154.16 | 154.4 | 149.83 | 149.98 | — |
| 2026-04-30 | 152.21 | 154.93 | 152.08 | 153.86 | — |
| 2026-04-29 | 155.25 | 155.94 | 151.4 | 151.65 | — |
| 2026-04-28 | 160.42 | 161.17 | 156.01 | 156.41 | — |
| 2026-04-27 | 159 | 160.99 | 158.55 | 159.33 | — |
| 2026-04-24 | 163.98 | 164.6 | 159.62 | 159.9 | — |
| 2026-04-23 | 161.97 | 164.5 | 160.02 | 164.22 | — |
| 2026-04-22 | 162.95 | 164.41 | 159.93 | 161.18 | — |
| 2026-04-21 | 166.98 | 166.92 | 161.3 | 162.2 | — |
| 2026-04-20 | 148.57 | 153.53 | 148.52 | 153.34 | — |
| 2026-04-17 | 146.69 | 153.05 | 146.69 | 149.81 | — |
| 2026-04-16 | 144.51 | 145.74 | 142.79 | 143.35 | — |
| 2026-04-15 | 144.48 | 144.6 | 142.79 | 144.2 | — |
| 2026-04-14 | 145 | 146.84 | 144.2 | 145.25 | — |