D R Horton Inc (DHI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -4.33984898737 | 141.71 | 142.43 | 133.02 | 2629317 | 137.2809965 | CS |
| 4 | -4.74 | -3.37847469708 | 140.3 | 149.88 | 133.02 | 2297813 | 140.60736426 | CS |
| 12 | -13.92 | -9.31228257961 | 149.48 | 157.725 | 133.02 | 2401089 | 145.13131667 | CS |
| 26 | -11.45 | -7.78858581049 | 147.01 | 165.75 | 133.02 | 2457719 | 147.61335796 | CS |
| 52 | 13.57 | 11.1238626117 | 121.99 | 165.75 | 100.08 | 2597146 | 134.21810279 | CS |
| 156 | 43.2 | 46.7734950195 | 92.36 | 165.75 | 59.25 | 2948905 | 100.7885475 | CS |
| 260 | 91.57 | 208.160945669 | 43.99 | 165.75 | 25.51 | 3328745 | 82.24665443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 135.56 | -0.47 | -0.35 | 136.27 | 136.81 | 134.68 | 1657105 |
| 1720040640 | 136.03 | 0.82 | 0.61 | 134.44 | 137.77 | 134.43 | 1616764 |
| 1719960000 | 135.21 | -1.81 | -1.32 | 134 | 135.61 | 133.02 | 3630543 |
| 1719873600 | 137.02 | -4.18 | -2.96 | 141.53 | 141.76 | 136.94 | 2477927 |
| 1719614400 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1719528000 | 141.19999 | 0.88 | 0.63 | 140.41 | 141.43 | 138.99 | 1405318 |
| 1719441600 | 140.32 | -0.12 | -0.09 | 139.61 | 140.8719 | 139.57 | 1630091 |
| 1719355200 | 140.44 | -3.61 | -2.51 | 143.835 | 144 | 139.16999 | 1930467 |
| 1719268800 | 144.05 | 1.66 | 1.17 | 142.09 | 145.34 | 141.81 | 1907475 |
| 1719009600 | 142.38999 | 1.24 | 0.88 | 141.41999 | 142.78 | 139.36 | 3467114 |
| 1718923200 | 141.15 | 1.75 | 1.26 | 139.72999 | 141.945 | 139.3633 | 2821001 |
| 1718750400 | 139.4 | -3.86 | -2.69 | 141.66 | 142.055 | 138.33 | 2705504 |
| 1718664000 | 143.26 | 0.48 | 0.34 | 142.15 | 143.65 | 140.78 | 2393684 |
| 1718404800 | 142.78 | -0.68 | -0.47 | 141.4 | 143.1 | 139.7665 | 1843293 |
| 1718318400 | 143.46 | -0.27 | -0.19 | 143.03 | 144.09 | 141.24 | 1708397 |
| 1718232000 | 143.72999 | 4.17 | 2.99 | 144.97999 | 149.88 | 142.99 | 3219668 |
| 1718145600 | 139.56 | -2.66 | -1.87 | 141.35 | 141.35 | 139.285 | 1813079 |
| 1718059200 | 142.22 | 2 | 1.43 | 139.08 | 142.435 | 138.755 | 1602757 |
| 1717800000 | 140.22 | -3.48 | -2.42 | 140.3 | 141.69 | 138.08 | 2840368 |
| 1717713600 | 143.69999 | -2.39 | -1.64 | 145.79 | 146.56 | 143.43 | 1570330 |
| 1717627200 | 146.09 | 2.22 | 1.54 | 145 | 146.16 | 142.97 | 1556588 |
| 1717540800 | 143.87 | -3.06 | -2.08 | 146.12 | 146.5705 | 142.71 | 2448338 |
| 1717454400 | 146.93 | -0.87 | -0.59 | 147.8 | 148.06 | 146.25 | 1911845 |
| 1717195200 | 147.8 | 2.31 | 1.59 | 146.55 | 148.0828 | 145.09 | 4213604 |
| 1717108800 | 145.49 | 4.11 | 2.91 | 142.65 | 145.76 | 142.44 | 1809184 |
| 1717022400 | 141.38 | -1.47 | -1.03 | 140.94999 | 141.97 | 140.41999 | 1850378 |
| 1716936000 | 142.85 | -1.77 | -1.22 | 145 | 145.4733 | 141.815 | 1311260 |
| 1716590400 | 144.62 | 1.8 | 1.26 | 143.97 | 144.88 | 143.38 | 1102408 |
| 1716504000 | 142.82 | -1.77 | -1.22 | 144.6 | 145.34 | 142.29 | 1903387 |
| 1716417600 | 144.59 | -4.79 | -3.21 | 148.65 | 149.76 | 144.08 | 3093479 |
| 1716331200 | 149.38 | -0.41 | -0.27 | 149.83 | 149.94999 | 148.38 | 1621500 |
| 1716244800 | 149.79 | -1.71 | -1.13 | 151.56 | 151.925 | 149.41999 | 1390874 |
| 1715985600 | 151.5 | 0.53 | 0.35 | 152.31 | 152.31 | 150.59 | 1490545 |
| 1715899200 | 150.97 | -6.61 | -4.19 | 156.58 | 157.07 | 150.65 | 2479809 |
| 1715812800 | 157.58 | 9.58 | 6.47 | 151.78 | 157.725 | 151.22 | 4304242 |
| 1715726400 | 148 | 1.14 | 0.78 | 147.74 | 148.375 | 146.41 | 1914053 |
| 1715640000 | 146.86 | -3.11 | -2.07 | 150.87 | 150.87 | 146.72 | 2845330 |
| 1715380800 | 149.97 | 0.47 | 0.31 | 149.53 | 150.51 | 149.01 | 2085602 |
| 1715294400 | 149.5 | 1.76 | 1.19 | 148.44 | 150.0299 | 148.05 | 4055032 |
| 1715208000 | 147.74 | -3.66 | -2.42 | 149.99 | 151.01 | 147.71 | 2849818 |
| 1715121600 | 151.4 | 0.14 | 0.09 | 152.46 | 153.13 | 151.28 | 2544965 |
| 1715035200 | 151.26 | 2.78 | 1.87 | 150.21 | 151.33 | 149.15 | 1548214 |
| 1714776000 | 148.47999 | 3.02 | 2.08 | 150 | 153.54 | 148.44999 | 3133728 |
| 1714689600 | 145.46 | 2.98 | 2.09 | 143.86 | 145.62 | 141.835 | 1779902 |
| 1714603200 | 142.47999 | -0.01 | -0.01 | 142.3 | 146.21 | 140.99 | 1957141 |
| 1714516800 | 142.49 | -3.48 | -2.38 | 144.24 | 145.405 | 142.205 | 2453035 |
| 1714430400 | 145.97 | 0.64 | 0.44 | 146.56 | 147.43629 | 144.6 | 1614287 |
| 1714171200 | 145.33 | 1.13 | 0.78 | 144.93 | 147.85 | 144.74 | 2057058 |
| 1714084800 | 144.19999 | -1.92 | -1.31 | 142.88 | 144.83 | 140 | 2261839 |
| 1713998400 | 146.12 | -1.91 | -1.29 | 147.61 | 149.94999 | 144.99 | 2473408 |
| 1713912000 | 148.03 | 4.96 | 3.47 | 144.55 | 149.15 | 143.475 | 2337091 |
| 1713825600 | 143.07 | 0.88 | 0.62 | 143.44999 | 144.189 | 141.19999 | 3108824 |
| 1713566400 | 142.19 | -3.69 | -2.53 | 146.12 | 146.83 | 141.47 | 3393575 |
| 1713480000 | 145.88 | 0.14 | 0.10 | 153 | 154.26 | 145.58 | 5502660 |
| 1713393600 | 145.74 | -0.31 | -0.21 | 147.3 | 148.19999 | 144.9601 | 3183015 |
| 1713307200 | 146.05 | -3.02 | -2.03 | 147.19999 | 147.35 | 144.11 | 3085784 |
| 1713220800 | 149.07 | -2.64 | -1.74 | 151.09 | 153.38999 | 148.52 | 2739696 |
| 1712961600 | 151.71 | 1.02 | 0.68 | 149.47999 | 151.75 | 148.97 | 2833059 |
| 1712875200 | 150.69 | 2.44 | 1.65 | 149.22999 | 151.8 | 148.85 | 2932813 |
| 1712788800 | 148.25 | -10.12 | -6.39 | 151.05 | 152.69999 | 148.16999 | 3524300 |
| 1712702400 | 158.37 | 1.63 | 1.04 | 158.44 | 158.99 | 155.94 | 1756446 |
| 1712616000 | 156.74 | -1.78 | -1.12 | 158.6 | 159.19999 | 155.6052 | 1513104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
