DHI weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, DHI increased in 27 and decreased in 25. The average return for this period was +0.20%, while the median return was +0.11%. Maximum gain was +9.90% on 2025-07-25 and maximum loss was -13.78% on 2025-10-10.
Total : 52 Weeks
In the last 52 weeks, DHI increased in 27 and decreased in 25. The average return for this period was +0.20%, while the median return was +0.11%. Maximum gain was +9.90% on 2025-07-25 and maximum loss was -13.78% on 2025-10-10.
In the last 52 weeks, DHI increased in 27 and decreased in 25. The average return for this period was +0.20%, while the median return was +0.11%. Maximum gain was +9.90% on 2025-07-25 and maximum loss was -13.78% on 2025-10-10.
| 2025-12-26 | 146.4 | 146.3 | -0.1% |
| 2025-12-19 | 157.3 | 147.2 | -6.4% |
| 2025-12-12 | 157.9 | 156.5 | -0.9% |
| 2025-12-05 | 156.6 | 158.6 | +1.3% |
| 2025-11-28 | 146.0 | 159.0 | +8.9% |
| 2025-11-21 | 141.7 | 146.7 | +3.5% |
| 2025-11-14 | 144.2 | 142.4 | -1.2% |
| 2025-11-07 | 148.6 | 144.8 | -2.6% |
| 2025-10-31 | 158.3 | 149.1 | -5.8% |
| 2025-10-24 | 154.6 | 158.0 | +2.2% |
| 2025-10-17 | 151.5 | 153.7 | +1.5% |
| 2025-10-10 | 175.8 | 151.6 | -13.8% |
| 2025-10-03 | 168.3 | 175.0 | +3.9% |
| 2025-09-26 | 167.2 | 167.2 | +0.0% |
| 2025-09-19 | 177.0 | 168.3 | -4.9% |
| 2025-09-12 | 180.8 | 177.9 | -1.6% |
| 2025-09-05 | 167.7 | 181.8 | +8.4% |
| 2025-08-29 | 169.9 | 169.5 | -0.2% |
| 2025-08-22 | 166.5 | 170.7 | +2.5% |
| 2025-08-15 | 157.0 | 165.6 | +5.5% |
| 2025-08-08 | 150.0 | 156.5 | +4.3% |
| 2025-08-01 | 144.7 | 150.3 | +3.8% |
| 2025-07-25 | 132.2 | 145.3 | +9.9% |
| 2025-07-18 | 136.0 | 131.8 | -3.1% |
| 2025-07-11 | 131.7 | 136.8 | +3.9% |
| 2025-07-03 | 128.9 | 131.9 | +2.3% |
| 2025-06-27 | 123.1 | 128.7 | +4.5% |
| 2025-06-20 | 124.4 | 124.2 | -0.2% |
| 2025-06-13 | 122.2 | 123.1 | +0.7% |
| 2025-06-06 | 117.0 | 120.7 | +3.2% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 141.97 | 144.44 | 140.44 | 144.33 | — |
| 2026-04-10 | 143.7 | 144.1 | 139.54 | 142.64 | — |
| 2026-04-09 | 141.18 | 145.96 | 140.87 | 143.74 | — |
| 2026-04-08 | 141.78 | 146.73 | 141.65 | 142.68 | — |
| 2026-04-07 | 139.73 | 140.01 | 135.8 | 137.07 | — |
| 2026-04-06 | 139.02 | 141.9 | 138.8 | 141.72 | — |
| 2026-04-02 | 136.37 | 140.8 | 135.18 | 139.69 | — |
| 2026-04-01 | 136.93 | 139.99 | 136.09 | 138.25 | — |
| 2026-03-31 | 135.76 | 137.82 | 132.39 | 137.22 | — |
| 2026-03-30 | 136.97 | 137.03 | 132.39 | 132.53 | — |
| 2026-03-27 | 134.94 | 136.5 | 133.48 | 134.19 | — |
| 2026-03-26 | 136.33 | 138.87 | 135.85 | 135.96 | — |
| 2026-03-25 | 140.15 | 140.31 | 133.56 | 137.69 | — |
| 2026-03-24 | 136.66 | 140 | 136.11 | 138.33 | — |
| 2026-03-23 | 136.86 | 140.29 | 136.23 | 138.82 | — |
| 2026-03-20 | 137.56 | 137.76 | 131.76 | 133.12 | — |
| 2026-03-19 | 136.8 | 138.5 | 136.13 | 137.98 | — |
| 2026-03-18 | 140.74 | 141.97 | 136.73 | 137.25 | — |
| 2026-03-17 | 142.71 | 143.63 | 141.6 | 142.14 | — |
| 2026-03-16 | 141.63 | 142.11 | 139.96 | 142.09 | — |
| 2026-03-13 | 140.86 | 142.93 | 139.84 | 140.49 | — |
| 2026-03-12 | 141.6 | 141.6 | 138.79 | 139.04 | — |
| 2026-03-11 | 144.82 | 145.16 | 142.11 | 142.67 | — |
| 2026-03-10 | 147.18 | 147.83 | 144.39 | 145.28 | — |
| 2026-03-09 | 144.74 | 148.22 | 141.9 | 147.69 | — |
| 2026-03-06 | 148.59 | 148.59 | 144.8 | 147.26 | — |
| 2026-03-05 | 151.38 | 152.46 | 149.37 | 149.88 | — |
| 2026-03-04 | 151.53 | 153.25 | 149 | 152.7 | — |
| 2026-03-03 | 150 | 155.04 | 148.53 | 152.61 | — |
| 2026-03-02 | 156.88 | 156.88 | 153.14 | 154.4 | — |
| 2026-02-27 | 158.8 | 163.18 | 158.11 | 160.39 | — |
| 2026-02-26 | 158.01 | 159.07 | 156.16 | 158.97 | — |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | — |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | — |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | — |
| 2026-02-24 | 164 | 167 | 163.73 | 163.95 | — |
| 2026-02-23 | 164.31 | 165.48 | 160.48 | 164.25 | — |
| 2026-02-20 | 163.94 | 166.66 | 162.04 | 164.12 | — |
| 2026-02-19 | 166.78 | 167.42 | 163.26 | 163.78 | — |
| 2026-02-18 | 166.94 | 168.56 | 165.85 | 167.25 | — |
| 2026-02-17 | 168 | 169.17 | 162.74 | 166.29 | — |
| 2026-02-13 | 165 | 168.89 | 164.68 | 167.78 | — |
| 2026-02-12 | 164.9 | 168.2 | 164.11 | 164.59 | — |
| 2026-02-11 | 160.75 | 164 | 160.17 | 163.85 | — |
| 2026-02-10 | 155.12 | 162.6 | 154.57 | 162.28 | — |
| 2026-02-09 | 156.8 | 158 | 153.3 | 153.5 | — |
| 2026-02-06 | 157.43 | 161.26 | 151.56 | 156.27 | — |
| 2026-02-05 | 157.75 | 160 | 156.4 | 158.13 | — |
| 2026-02-04 | 155.28 | 160.97 | 155.07 | 158.22 | — |
| 2026-02-03 | 149.01 | 159.69 | 149.01 | 153.83 | — |
| 2026-02-02 | 149.25 | 150.62 | 146.64 | 149.77 | — |
| 2026-01-30 | 148.47 | 149.58 | 145.94 | 148.84 | — |
| 2026-01-29 | 150.03 | 153.91 | 148.4 | 150.42 | — |
| 2026-01-28 | 148.89 | 153.35 | 148.36 | 150.17 | — |
| 2026-01-27 | 148.59 | 149.35 | 147.46 | 148.59 | — |
| 2026-01-26 | 150.5 | 151.21 | 148.6 | 150 | — |
| 2026-01-23 | 155.81 | 156.46 | 150.22 | 150.51 | — |
| 2026-01-22 | 160.87 | 161.42 | 155.5 | 155.74 | — |
| 2026-01-21 | 153.53 | 160.57 | 153.21 | 158.11 | — |
| 2026-01-20 | 150.13 | 157.43 | 148.59 | 153.19 | — |