D R Horton Inc (DHI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 1.53966597077 | 191.6 | 199.05 | 191.5 | 2129644 | 195.13185053 | CS |
| 4 | 6.99 | 3.72680742163 | 187.56 | 199.05 | 181.271 | 1897532 | 189.70319372 | CS |
| 12 | 52.84 | 37.2874179663 | 141.71 | 199.05 | 133.02 | 2500710 | 171.75759134 | CS |
| 26 | 38.46 | 24.6396309821 | 156.09 | 199.05 | 133.02 | 2376945 | 159.43415869 | CS |
| 52 | 79.89 | 69.6755625327 | 114.66 | 199.05 | 100.08 | 2510286 | 145.891778 | CS |
| 156 | 105.72 | 119.013846673 | 88.83 | 199.05 | 59.25 | 2937209 | 105.79034227 | CS |
| 260 | 143.62 | 281.994894954 | 50.93 | 199.05 | 25.51 | 3263262 | 87.05259432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 197.06 | 2.87 | 1.48 | 196.455 | 197.77 | 194.04 | 2116584 |
| 1726699200 | 194.19 | -1.16 | -0.59 | 195.5 | 197.55 | 192.67 | 2719944 |
| 1726612800 | 195.35 | 0.75 | 0.39 | 195.31 | 195.95 | 192.785 | 1426248 |
| 1726526400 | 194.6 | -0.2 | -0.10 | 196.46 | 196.57 | 191.99 | 1875665 |
| 1726267200 | 194.8 | 5.99 | 3.17 | 191.6 | 195 | 191.5 | 2509779 |
| 1726180800 | 188.81 | 3.65 | 1.97 | 186.34 | 189.39 | 185.73 | 1190216 |
| 1726094400 | 185.16 | -2.37 | -1.26 | 185.25 | 186.33 | 181.271 | 1905212 |
| 1726008000 | 187.53 | 0.01 | 0.01 | 187.41 | 189.68 | 186.06 | 1681881 |
| 1725921600 | 187.52 | 1.38 | 0.74 | 187.5 | 189.64 | 185.82 | 1901752 |
| 1725662400 | 186.14 | 2.42 | 1.32 | 187.4 | 189.18 | 185.47 | 2616806 |
| 1725576000 | 183.72 | -0.47 | -0.26 | 183.79 | 185.55 | 182.54 | 1338235 |
| 1725489600 | 184.19 | -0.3 | -0.16 | 183.12 | 184.35 | 181.63 | 1544442 |
| 1725403200 | 184.49 | -4.27 | -2.26 | 190.19 | 190.32 | 182.57 | 1851197 |
| 1725057600 | 188.76 | 1.91 | 1.02 | 187.23 | 189.28 | 184.67 | 1658754 |
| 1724971200 | 186.85 | -0.72 | -0.38 | 187.74 | 189.085 | 185.452 | 956300 |
| 1724884800 | 187.57 | 0.03 | 0.02 | 186.54 | 189.4796 | 186.18 | 1328477 |
| 1724798400 | 187.54 | -1.52 | -0.80 | 187.49 | 188.55 | 186.16 | 1457823 |
| 1724712000 | 189.06 | -2.73 | -1.42 | 193.33 | 193.63 | 188.67 | 2552693 |
| 1724452800 | 191.79 | 6.05 | 3.26 | 187.56 | 192.41 | 186.84 | 3421104 |
| 1724366400 | 185.74 | -0.72 | -0.39 | 186.14 | 187.8599 | 183.9101 | 2211772 |
| 1724280000 | 186.46 | 6.85 | 3.81 | 181.93 | 187.115 | 181.93 | 2721923 |
| 1724193600 | 179.61 | -1.84 | -1.01 | 183.92 | 183.97 | 179 | 1483325 |
| 1724107200 | 181.45 | 3.43 | 1.93 | 179.63 | 181.47 | 178.13 | 2088375 |
| 1723848000 | 178.02 | 2.73 | 1.56 | 176.62 | 178.6899 | 175.1 | 1898725 |
| 1723761600 | 175.29 | 1.08 | 0.62 | 175.59 | 176.94 | 172.71 | 1702055 |
| 1723675200 | 174.21 | -0.83 | -0.47 | 176.52 | 176.8538 | 174.0001 | 1521990 |
| 1723588800 | 175.04 | 2.97 | 1.73 | 175.02 | 176.95 | 173.28 | 1774250 |
| 1723502400 | 172.07 | -0.9 | -0.52 | 172.44 | 173.885 | 170.468 | 2069738 |
| 1723243200 | 172.97 | 0.24 | 0.14 | 173.12 | 175.62 | 172.76 | 2833884 |
| 1723156800 | 172.73 | 3.73 | 2.21 | 170.85 | 173.65 | 169.0001 | 2266734 |
| 1723070400 | 169 | -4.64 | -2.67 | 175.87 | 177.4 | 168.62 | 3203546 |
| 1722984000 | 173.64 | -0.09 | -0.05 | 173.54 | 177.71 | 170.93 | 2250733 |
| 1722897600 | 173.73 | -3.89 | -2.19 | 169.8 | 175.45 | 167.02 | 2842943 |
| 1722638400 | 177.62 | -1.43 | -0.80 | 174.82 | 180.93 | 173.72 | 3059321 |
| 1722552000 | 179.05 | -0.88 | -0.49 | 181.42 | 183.21 | 177.29 | 2815095 |
| 1722465600 | 179.93 | -0.51 | -0.28 | 181.36 | 185.4261 | 177.89 | 3137342 |
| 1722379200 | 180.44 | 1.73 | 0.97 | 179.73 | 181.37 | 177.24 | 2011219 |
| 1722292800 | 178.71 | 1.77 | 1.00 | 177.9 | 179.8 | 176.2 | 1526006 |
| 1722033600 | 176.94 | 4.24 | 2.46 | 178.28 | 180.15 | 175.56 | 3353370 |
| 1721947200 | 172.7 | 1.63 | 0.95 | 172.28 | 176.59 | 170.33 | 2811393 |
| 1721860800 | 171.07 | -5.49 | -3.11 | 176.185 | 176.95 | 170.9505 | 3248178 |
| 1721774400 | 176.56 | -0.19 | -0.11 | 176.8 | 178.71 | 174.82 | 3050769 |
| 1721688000 | 176.75 | 2.91 | 1.67 | 174.54 | 178.01 | 172.025 | 2765462 |
| 1721428800 | 173.84 | 0.42 | 0.24 | 172.5 | 177.06 | 172.5 | 3903094 |
| 1721342400 | 173.42 | 15.91 | 10.10 | 167.22999 | 177.47 | 165.57 | 9605297 |
| 1721256000 | 157.51 | -4.75 | -2.93 | 160.94999 | 162.22 | 157.09 | 4076474 |
| 1721169600 | 162.26 | 10.1 | 6.64 | 154.9 | 162.63999 | 154.38 | 3229499 |
| 1721083200 | 152.16 | -1.58 | -1.03 | 153.97 | 154.775 | 151.665 | 2547504 |
| 1720824000 | 153.74 | 4.01 | 2.68 | 150.9 | 155.35 | 150.86 | 4021973 |
| 1720737600 | 149.72999 | 10.14 | 7.26 | 143.9 | 150.57 | 143.9 | 4467698 |
| 1720651200 | 139.59 | 3.59 | 2.64 | 136.97 | 140.32 | 136.75 | 2926320 |
| 1720564800 | 136 | -0.18 | -0.13 | 136.8 | 137.69 | 135.30009 | 1721791 |
| 1720478400 | 136.18 | 0.62 | 0.46 | 136.62 | 137.79 | 135.04 | 1665901 |
| 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 | -3.91 | -2.77 | 141.53 | 141.76 | 136.94 | 2477927 |
| 1719614400 | 140.93 | -0.27 | -0.19 | 141.71 | 142.43 | 139.75 | 2792033 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
