NYSE - Delayed Quote
USD
D.R. Horton, Inc. (DHI)
142.75
-1.66
(-1.15%)
At close: September 4 at 4:00:03 PM EDT
143.69
+0.94
(+0.66%)
After hours: September 4 at 7:50:04 PM EDT
Trade DHI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
143.71
144.26
142.08
142.75
142.75
1,665,600
Sep 3, 2026
144.29
146.00
142.00
144.41
144.41
1,770,700
Sep 2, 2026
141.78
143.21
141.49
142.26
142.26
1,746,900
Sep 1, 2026
143.13
144.43
141.02
141.37
141.37
2,006,800
Aug 31, 2026
145.57
146.39
144.00
144.56
144.56
2,585,400
Aug 28, 2026
146.58
148.96
145.36
147.39
147.39
1,462,500
Aug 27, 2026
147.61
148.03
144.98
145.26
145.26
1,703,900
Aug 26, 2026
150.39
151.54
149.03
149.25
149.25
1,423,700
Aug 25, 2026
150.11
150.99
147.56
150.80
150.80
1,189,400
Aug 24, 2026
149.05
151.37
148.26
148.97
148.97
1,721,100
Aug 21, 2026
148.58
149.81
147.32
148.35
148.35
1,849,600
Aug 20, 2026
148.51
150.13
146.49
147.33
147.33
1,760,900
Aug 19, 2026
150.00
154.40
148.78
151.86
151.86
2,124,500
Aug 18, 2026
149.35
149.50
145.44
145.68
145.68
2,013,700
Aug 17, 2026
147.55
148.91
146.65
148.34
148.34
1,697,500
Aug 14, 2026
149.05
150.19
148.45
148.81
148.81
1,460,400
Aug 13, 2026
148.06
150.07
146.49
149.88
149.88
1,987,500
Aug 12, 2026
151.00
151.01
145.17
145.82
145.82
2,365,600
Aug 11, 2026
147.11
150.85
146.51
150.79
150.79
1,707,600
Aug 10, 2026
150.03
150.03
145.31
146.66
146.66
2,267,800
Aug 7, 2026
146.46
151.34
146.46
151.08
151.08
2,268,600
Aug 6, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
150.43
150.43
145.27
146.01
146.01
2,383,800
Aug 5, 2026
148.88
151.87
148.87
151.45
151.00
1,834,900
Aug 4, 2026
146.43
150.79
146.25
150.37
149.92
2,159,300
Aug 3, 2026
145.92
148.71
144.38
146.66
146.22
1,944,400
Jul 31, 2026
145.15
145.50
142.76
143.06
142.63
2,223,100
Jul 30, 2026
147.38
148.30
143.28
145.53
145.10
2,821,600
Jul 29, 2026
148.99
152.74
146.43
147.16
146.72
3,578,000
Jul 28, 2026
149.50
152.09
149.03
151.16
150.71
2,751,500
Jul 27, 2026
148.67
151.00
146.76
147.65
147.21
2,387,500
Jul 24, 2026
142.17
146.86
141.83
146.76
146.32
2,157,900
Jul 23, 2026
139.96
142.12
138.83
142.12
141.70
4,492,100
Jul 22, 2026
143.59
145.16
140.07
142.52
142.10
3,711,100
Jul 21, 2026
145.01
145.68
142.01
143.52
143.09
3,318,600
Jul 20, 2026
149.82
149.99
143.93
144.79
144.36
4,711,200
Jul 17, 2026
153.65
157.23
148.76
149.39
148.95
2,922,400
Jul 16, 2026
151.45
155.59
150.96
154.42
153.96
2,129,200
Jul 15, 2026
149.68
152.61
149.19
151.55
151.10
1,835,800
Jul 14, 2026
152.00
153.97
148.41
149.99
149.54
2,372,800
Jul 13, 2026
151.85
153.41
147.95
148.85
148.41
2,329,900
Jul 10, 2026
149.65
153.94
149.65
151.58
151.13
1,666,600
Jul 9, 2026
149.14
151.55
148.19
149.55
149.11
1,836,500
Jul 8, 2026
153.37
154.19
147.86
148.51
148.07
2,731,600
Jul 7, 2026
158.19
160.00
155.34
155.72
155.26
2,029,400
Jul 6, 2026
158.78
159.41
155.84
156.88
156.41
2,147,500
Jul 2, 2026
156.97
159.58
154.62
158.57
158.10
2,022,400
Jul 1, 2026
160.79
163.99
156.94
157.06
156.59
2,263,700
Jun 30, 2026
164.52
164.65
161.75
162.88
162.40
1,637,700
Jun 29, 2026
165.27
165.75
163.13
164.23
163.74
2,075,200
Jun 26, 2026
167.77
168.50
165.29
166.29
165.80
2,848,100
Jun 25, 2026
168.18
170.79
165.13
166.95
166.45
2,289,100
Jun 24, 2026
160.70
169.25
160.20
166.51
166.02
3,564,500
Jun 23, 2026
155.55
157.90
154.65
156.08
155.62
1,561,200
Jun 22, 2026
158.00
158.64
155.59
155.94
155.48
1,817,700
Jun 18, 2026
154.25
160.36
154.00
157.81
157.34
4,364,700
Jun 17, 2026
155.25
161.56
151.96
152.48
152.03
3,113,500
Jun 16, 2026
155.84
158.51
155.43
156.33
155.87
1,838,700
Jun 15, 2026
157.15
160.35
154.90
155.09
154.63
2,105,200
Jun 12, 2026
154.21
155.62
152.17
154.09
153.63
2,404,000
Jun 11, 2026
147.20
154.63
146.47
154.43
153.97
2,345,600
Jun 10, 2026
150.94
150.96
146.08
146.71
146.27
2,247,600
Jun 9, 2026
145.86
151.36
144.24
151.07
150.62
2,100,800
Jun 8, 2026
144.75
145.95
143.63
144.28
143.85
1,603,900
Jun 5, 2026
144.42
147.06
144.21
145.60
145.17
1,431,400
Jun 4, 2026
146.72
147.96
144.31
146.41
145.97
1,528,900
Jun 3, 2026
145.79
147.80
144.17
144.50
144.07
2,286,000
Jun 2, 2026
147.17
147.98
145.33
147.91
147.47
1,342,700
Jun 1, 2026
148.50
149.11
145.99
146.98
146.54
2,103,900
May 29, 2026
147.62
149.63
145.94
147.09
146.65
5,920,900
May 28, 2026
144.41
147.63
144.41
146.92
146.48
2,020,400
May 27, 2026
147.10
151.89
146.71
147.81
147.37
2,070,400
May 26, 2026
145.20
146.24
143.82
145.60
145.17
1,817,300
May 22, 2026
144.18
144.74
141.00
143.73
143.30
1,811,300
May 21, 2026
139.63
144.39
137.78
144.14
143.71
2,376,000
May 20, 2026
136.11
141.85
134.32
141.76
141.34
3,333,400
May 19, 2026
135.40
136.58
133.84
134.72
134.32
2,717,400
May 18, 2026
136.81
139.95
135.80
137.49
137.08
2,346,100
May 15, 2026
139.03
140.06
134.77
135.39
134.99
2,663,600
May 14, 2026
141.60
142.17
138.78
139.36
138.95
2,444,200
May 13, 2026
142.35
143.36
139.02
140.73
140.31
2,256,600
May 12, 2026
145.00
145.51
141.69
143.27
142.84
2,415,600
May 11, 2026
147.55
147.62
144.75
144.96
144.53
1,758,200
May 8, 2026
146.97
148.28
145.14
147.63
147.19
1,532,400
May 7, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
148.74
149.86
145.57
145.97
145.54
1,807,200
May 6, 2026
150.99
152.80
148.70
149.17
148.28
2,628,400
May 5, 2026
144.58
148.30
144.00
146.47
145.59
1,889,300
May 4, 2026
148.10
149.01
143.22
143.53
142.67
2,270,900
May 1, 2026
154.16
154.43
149.83
149.98
149.08
2,185,000
Apr 30, 2026
152.22
154.93
152.07
153.86
152.94
1,613,800
Apr 29, 2026
155.25
156.41
151.38
151.65
150.74
2,177,900
Apr 28, 2026
160.42
161.17
156.01
156.41
155.47
1,603,000
Apr 27, 2026
159.00
160.99
158.55
159.33
158.38
1,642,400
Apr 24, 2026
163.98
164.61
159.61
159.90
158.94
2,222,800
Apr 23, 2026
161.97
164.50
160.01
164.22
163.24
2,663,500
Apr 22, 2026
162.95
164.42
159.93
161.18
160.22
3,347,800
Apr 21, 2026
166.98
166.98
161.30
162.20
161.23
6,262,000
Apr 20, 2026
148.57
153.53
148.23
153.34
152.42
3,445,400
Apr 17, 2026
146.69
153.05
146.69
149.81
148.91
3,389,200
Apr 16, 2026
144.51
145.74
142.79
143.35
142.49
2,087,100
Apr 15, 2026
144.48
144.78
142.79
144.20
143.34
1,847,700
Apr 14, 2026
145.00
146.84
144.20
145.25
144.38
1,742,800
Apr 13, 2026
141.97
144.44
140.43
144.33
143.47
1,719,300
Apr 10, 2026
143.70
144.10
139.51
142.64
141.79
3,886,000
Apr 9, 2026
141.18
145.96
140.60
143.74
142.88
3,809,100
Apr 8, 2026
141.78
146.73
141.65
142.68
141.83
3,457,400
Apr 7, 2026
139.73
140.01
135.80
137.07
136.25
2,680,300
Apr 6, 2026
139.02
141.90
138.80
141.72
140.87
1,865,400
Apr 2, 2026
136.37
140.81
135.18
139.69
138.85
1,974,200
Apr 1, 2026
136.93
139.99
135.98
138.25
137.42
2,166,600
Mar 31, 2026
135.76
137.96
132.39
137.22
136.40
3,019,400
Mar 30, 2026
136.97
137.03
132.39
132.53
131.74
3,098,300
Mar 27, 2026
134.94
136.50
133.48
134.19
133.39
2,758,800
Mar 26, 2026
136.33
138.87
135.86
135.96
135.15
1,988,200
Mar 25, 2026
140.15
140.51
133.52
137.69
136.87
3,264,800
Mar 24, 2026
136.66
140.06
135.85
138.33
137.50
2,760,400
Mar 23, 2026
136.86
140.29
136.23
138.82
137.99
3,039,700
Mar 20, 2026
137.56
137.77
131.75
133.12
132.32
6,728,900
Mar 19, 2026
136.80
138.53
136.08
137.98
137.16
2,704,400
Mar 18, 2026
140.74
142.01
136.72
137.25
136.43
2,293,900
Mar 17, 2026
142.71
143.64
141.60
142.14
141.29
2,394,100
Mar 16, 2026
141.63
142.13
139.96
142.09
141.24
1,924,600
Mar 13, 2026
140.86
142.94
139.84
140.49
139.65
2,885,500
Mar 12, 2026
141.60
141.60
138.79
139.04
138.21
3,089,300
Mar 11, 2026
144.82
145.16
142.11
142.67
141.82
2,216,400
Mar 10, 2026
147.18
147.83
144.39
145.28
144.41
2,337,300
Mar 9, 2026
144.74
148.22
141.90
147.69
146.81
2,775,200
Mar 6, 2026
148.59
148.59
144.80
147.26
146.38
2,486,500
Mar 5, 2026
151.38
152.46
149.37
149.88
148.98
2,315,000
Mar 4, 2026
151.53
153.25
149.00
152.70
151.79
1,990,300
Mar 3, 2026
150.00
155.04
148.53
152.61
151.70
2,763,900
Mar 2, 2026
156.88
156.88
153.14
154.40
153.48
2,397,400
Feb 27, 2026
158.80
163.18
158.11
160.39
159.43
3,264,500
Feb 26, 2026
158.01
159.07
156.16
158.97
158.02
1,734,000
Feb 25, 2026
164.08
164.12
153.32
157.46
156.52
3,142,800
Feb 24, 2026
164.00
167.00
163.73
163.95
162.97
2,232,700
Feb 23, 2026
164.31
165.48
160.48
164.25
163.27
1,650,900
Feb 20, 2026
163.94
166.66
162.04
164.12
163.14
1,646,500
Feb 19, 2026
166.78
167.42
163.26
163.78
162.80
2,223,800
Feb 18, 2026
166.94
168.56
165.85
167.25
166.25
2,808,900
Feb 17, 2026
168.00
169.17
162.74
166.29
165.30
2,258,000
Feb 13, 2026
165.00
168.89
164.68
167.78
166.78
2,635,100
Feb 12, 2026
164.90
168.20
164.11
164.59
163.61
4,461,900
Feb 11, 2026
160.75
164.00
160.17
163.85
162.87
4,178,900
Feb 10, 2026
155.12
162.60
154.57
162.28
161.31
3,262,200
Feb 9, 2026
156.80
158.00
153.30
153.50
152.58
3,053,200
Feb 6, 2026
157.43
161.26
151.56
156.27
155.34
4,551,500
Feb 5, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
157.75
160.00
156.40
158.13
157.18
2,476,900
Feb 4, 2026
155.28
160.97
155.07
158.22
156.83
4,003,500
Feb 3, 2026
149.01
159.69
149.01
153.83
152.48
3,696,100
Feb 2, 2026
149.25
150.62
146.64
149.77
148.45
1,820,500
Jan 30, 2026
148.47
149.58
145.94
148.84
147.53
2,336,000
Jan 29, 2026
150.03
153.91
148.40
150.42
149.10
3,248,400
Jan 28, 2026
148.89
153.35
148.36
150.17
148.85
2,959,800
Jan 27, 2026
148.59
149.35
147.46
148.59
147.28
3,131,300
Jan 26, 2026
150.50
151.21
148.60
150.00
148.68
2,374,200
Jan 23, 2026
155.81
156.46
150.22
150.51
149.18
2,976,900
Jan 22, 2026
160.87
161.42
155.50
155.74
154.37
3,996,200
Jan 21, 2026
153.53
160.57
153.21
158.11
156.72
5,053,300
Jan 20, 2026
150.13
157.43
148.59
153.19
151.84
4,883,500
Jan 16, 2026
159.84
161.93
153.93
155.96
154.59
5,280,200
Jan 15, 2026
160.40
161.54
158.05
161.00
159.58
2,398,500
Jan 14, 2026
158.55
161.36
157.48
159.30
157.90
3,087,000
Jan 13, 2026
160.46
161.75
159.15
160.85
159.43
2,820,800
Jan 12, 2026
156.51
160.59
155.03
159.71
158.30
4,367,100
Jan 9, 2026
150.00
157.63
149.70
157.28
155.89
7,314,200
Jan 8, 2026
138.54
146.22
137.70
145.90
144.62
4,410,400
Jan 7, 2026
144.49
145.82
138.34
139.31
138.08
5,129,900
Jan 6, 2026
142.98
144.87
140.38
144.50
143.23
4,933,100
Jan 5, 2026
144.45
148.51
143.93
146.48
145.19
2,328,800
Jan 2, 2026
144.34
146.13
143.18
145.72
144.44
1,985,200
Dec 31, 2025
144.75
145.40
143.98
144.03
142.76
1,403,000
Dec 30, 2025
145.43
145.90
144.46
145.53
144.25
1,301,900
Dec 29, 2025
146.05
146.55
144.76
145.96
144.67
1,447,500
Dec 26, 2025
146.32
146.74
145.06
146.32
145.03
1,143,900
Dec 24, 2025
144.47
147.20
143.73
146.63
145.34
997,000
Dec 23, 2025
145.67
145.94
143.29
144.47
143.20
2,967,800
Dec 22, 2025
146.43
147.34
144.73
145.38
144.10
2,486,500
Dec 19, 2025
149.48
149.88
146.09
147.18
145.88
6,879,600
Dec 18, 2025
156.23
156.35
151.21
151.40
150.07
3,849,800
Dec 17, 2025
152.00
153.26
150.15
152.00
150.66
4,082,300
Dec 16, 2025
156.88
156.88
153.45
155.12
153.75
2,871,400
Dec 15, 2025
157.29
158.20
154.98
156.47
155.09
2,401,000
Dec 12, 2025
156.10
157.21
154.69
156.45
155.07
2,477,200
Dec 11, 2025
156.30
158.00
154.80
155.20
153.83
1,669,600
Dec 10, 2025
150.37
155.55
150.21
155.27
153.90
3,775,900
Dec 9, 2025
150.56
152.00
148.77
149.35
148.03
3,915,900
Dec 8, 2025
157.86
158.00
152.06
152.43
151.09
3,228,900
Dec 5, 2025
161.09
162.10
158.52
158.62
157.22
2,167,300
Dec 4, 2025
164.50
165.97
159.90
160.73
159.31
3,441,900
Dec 3, 2025
159.00
165.17
159.00
165.00
163.55
4,043,700
Dec 2, 2025
158.25
159.84
156.11
158.46
157.06
3,027,200
Dec 1, 2025
156.59
159.78
156.23
157.37
155.98
2,576,800
Nov 28, 2025
156.48
159.08
156.38
159.01
157.61
2,130,200
Nov 26, 2025
153.93
157.47
153.69
156.76
155.38
2,571,100
Nov 25, 2025
147.74
155.18
147.00
154.53
153.17
4,592,000
Nov 24, 2025
146.02
147.06
143.25
146.08
144.79
4,556,800
Nov 21, 2025
138.70
148.14
138.55
146.71
145.42
5,410,300
Nov 20, 2025
137.84
139.62
136.73
137.32
136.11
2,335,700
Nov 19, 2025
139.09
139.15
136.39
137.53
136.32
2,694,600
Nov 18, 2025
136.39
139.63
134.74
138.45
137.23
2,707,200
Nov 17, 2025
141.69
141.80
137.51
137.76
136.55
2,991,800
Nov 14, 2025
143.92
146.23
142.06
142.43
141.18
2,584,800
Nov 13, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
143.95
146.12
143.12
143.40
142.14
2,560,900
Nov 12, 2025
146.50
148.22
145.67
146.03
144.30
2,081,600
Nov 11, 2025
145.76
147.46
144.97
146.99
145.25
2,004,900
Nov 10, 2025
144.18
145.18
142.34
144.57
142.86
2,745,100
Nov 7, 2025
144.24
145.74
142.30
144.77
143.05
2,942,300
Nov 6, 2025
145.96
145.96
144.39
145.22
143.50
2,163,200
Nov 5, 2025
145.17
146.65
143.83
145.27
143.55
2,181,200
Nov 4, 2025
144.93
146.97
144.01
145.59
143.86
2,197,700
Nov 3, 2025
148.59
148.62
144.22
145.06
143.34
4,226,000
Oct 31, 2025
147.78
150.35
147.00
149.08
147.31
2,991,800
Oct 30, 2025
148.00
151.23
147.02
149.29
147.52
2,569,200
Oct 29, 2025
151.06
154.06
147.32
148.29
146.53
5,517,300
Oct 28, 2025
148.00
157.99
147.00
153.75
151.93
4,768,700
Oct 27, 2025
158.25
161.05
157.94
158.86
156.98
2,904,800
Oct 24, 2025
160.76
161.58
157.93
157.95
156.08
2,234,500
Oct 23, 2025
157.79
159.71
156.50
158.55
156.67
1,875,900
Oct 22, 2025
158.00
161.35
157.12
158.21
156.33
3,155,000
Oct 21, 2025
150.50
159.53
149.48
158.63
156.75
4,191,100
Oct 20, 2025
154.57
155.32
153.30
153.76
151.94
3,086,600
Oct 17, 2025
152.90
154.20
151.38
153.69
151.87
3,675,700
Oct 16, 2025
155.95
156.00
151.50
152.92
151.11
3,474,200
Oct 15, 2025
156.06
158.50
154.97
155.24
153.40
2,541,600
Oct 14, 2025
152.06
158.56
151.82
156.74
154.88
3,244,800
Oct 13, 2025
151.48
153.38
150.79
152.59
150.78
3,022,400
Oct 10, 2025
152.30
153.29
149.69
151.58
149.78
3,631,200
Oct 9, 2025
157.88
157.88
150.88
151.39
149.59
6,579,000
Oct 8, 2025
161.00
161.00
155.74
158.66
156.78
5,034,300
Oct 7, 2025
167.03
167.29
160.75
161.16
159.25
6,069,200
Oct 6, 2025
175.80
176.05
170.87
171.53
169.50
1,981,100
Oct 3, 2025
172.03
176.22
171.68
174.95
172.87
2,096,300
Oct 2, 2025
171.50
172.27
169.20
171.47
169.44
1,925,900
Oct 1, 2025
169.89
172.53
169.78
172.44
170.39
2,159,900
Sep 30, 2025
168.93
170.12
166.81
169.47
167.46
1,794,100
Sep 29, 2025
168.34
170.57
166.56
169.83
167.82
1,912,800
Sep 26, 2025
165.86
168.38
165.00
167.20
165.22
2,173,900
Sep 25, 2025
165.29
168.94
164.00
165.00
163.04
2,440,500
Sep 24, 2025
165.31
168.83
164.49
167.45
165.46
2,978,300
Sep 23, 2025
165.05
166.35
162.85
166.27
164.30
3,420,400
Sep 22, 2025
167.15
167.15
162.82
164.23
162.28
4,036,400
Sep 19, 2025
167.00
170.02
164.76
168.30
166.30
8,261,100
Sep 18, 2025
169.60
170.65
167.00
169.61
167.60
2,950,600
Sep 17, 2025
172.58
177.58
168.56
169.98
167.96
3,540,000
Sep 16, 2025
172.55
172.82
168.02
171.69
169.65
3,133,500
Sep 15, 2025
177.00
177.05
170.16
172.09
170.05
5,746,700
Sep 12, 2025
178.61
180.64
177.30
177.87
175.76
2,369,300
Sep 11, 2025
176.99
181.47
176.99
181.01
178.86
2,216,700
Sep 10, 2025
178.78
178.93
174.30
176.13
174.04
3,758,700
Sep 9, 2025
182.02
183.08
176.21
177.88
175.77
3,839,500
Sep 8, 2025
180.75
184.55
180.03
184.04
181.86
3,665,800
Sep 5, 2025
180.45
183.62
179.61
181.80
179.64
3,750,400
