Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Biden's Successor: The Radical Threat to YOUR Savings! (From Golden Crest) (Ad) Free DHI Stock Alerts

D.R. Horton (DHI) Stock Chart & Stock Price History

$193.41
+1.52 (+0.79%)
(As of 03:04 PM ET)
Compare

D.R. Horton Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
+0.05%
3 Month
Performance
+34.76%
6 Month
Performance
+18.58%
Year-To-Date
Performance
+26.26%
1 Year
Performance
+75.56%
Ad Golden Crest
Biden's Successor: The Radical Threat to YOUR Savings!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

DHI Stock Chart for Monday, September, 23, 2024

DHI Chart by TradingView

D.R. Horton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$197.06$191.91
-2.61%		$194.36$191.045.34 million shs$63.20 billion
09/19/2024$194.18$197.06
+1.48%		$199.85$194.042.19 million shs$64.89 billion
09/18/2024$195.48$194.18
-0.67%		$197.54$192.672.75 million shs$63.95 billion
09/17/2024$194.60$195.48
+0.45%		$196.00$192.791.54 million shs$64.37 billion
09/16/2024$194.80$194.60
-0.10%		$196.72$191.991.90 million shs$64.08 billion
09/13/2024$188.76$194.80
+3.20%		$195.00$191.002.55 million shs$63.47 billion
Forget Trump and Kamala (Ad)

I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.

THIS CALENDAR is the only thing that matters for you and your financial health right now.
09/12/2024$185.16$188.76
+1.94%		$189.37$185.521.21 million shs$62.16 billion
09/11/2024$187.60$185.16
-1.30%		$186.33$181.271.87 million shs$60.98 billion
09/10/2024$187.52$187.60
+0.04%		$189.68$186.061.71 million shs$61.13 billion
09/09/2024$186.14$187.52
+0.74%		$189.64$185.821.88 million shs$61.10 billion
09/06/2024$183.73$186.19
+1.34%		$189.16$184.562.66 million shs$61.31 billion
09/05/2024$184.19$183.73
-0.25%		$185.48$182.541.37 million shs$60.50 billion
09/04/2024$184.47$184.19
-0.15%		$184.35$181.631.52 million shs$60.66 billion
09/03/2024$188.76$184.47
-2.27%		$190.32$182.581.92 million shs$60.75 billion
09/02/2024$188.76$188.76$189.28$184.671.66 million shs$62.16 billion
08/30/2024$186.86$188.76
+1.02%		$189.28$184.671.61 million shs$62.16 billion
08/29/2024$187.57$186.86
-0.38%		$189.09$185.45956,299 shs$61.54 billion
08/28/2024$187.58$187.57
-0.01%		$189.48$186.181.32 million shs$61.77 billion
08/27/2024$189.06$187.58
-0.78%		$188.55$186.161.46 million shs$61.77 billion
08/26/2024$191.79$189.06
-1.42%		$193.63$188.672.53 million shs$62.26 billion
08/23/2024$185.77$191.79
+3.24%		$192.41$186.843.35 million shs$63.16 billion
08/22/2024$186.43$185.77
-0.35%		$187.83$183.912.21 million shs$61.18 billion
08/21/2024$179.61$186.43
+3.80%		$187.11$181.932.72 million shs$61.39 billion
08/20/2024$181.41$179.61
-0.99%		$183.97$179.001.45 million shs$59.15 billion
08/19/2024$178.02$181.41
+1.90%		$181.47$178.132.09 million shs$59.74 billion
08/16/2024$175.26$178.02
+1.57%		$178.69$175.101.99 million shs$58.62 billion
08/15/2024$174.21$175.26
+0.60%		$176.94$172.711.70 million shs$57.72 billion
08/14/2024$175.04$174.21
-0.47%		$176.85$174.001.50 million shs$57.37 billion
08/13/2024$172.02$175.04
+1.76%		$176.95$173.281.80 million shs$57.64 billion
08/12/2024$172.97$172.02
-0.55%		$173.89$170.472.07 million shs$56.65 billion
08/09/2024$172.85$172.97
+0.07%		$175.62$172.762.83 million shs$56.96 billion
08/08/2024$169.00$172.85
+2.28%		$173.65$169.002.27 million shs$56.92 billion
08/07/2024$173.52$169.00
-2.60%		$177.40$168.623.07 million shs$55.65 billion
08/06/2024$173.80$173.52
-0.16%		$177.68$171.002.25 million shs$57.14 billion
08/05/2024$177.62$173.80
-2.15%		$175.45$167.022.92 million shs$57.23 billion
08/02/2024$178.97$177.56
-0.79%		$180.92$173.733.18 million shs$57.86 billion
08/01/2024$179.94$178.97
-0.54%		$183.21$177.292.81 million shs$58.32 billion
07/31/2024$180.44$179.94
-0.28%		$185.43$177.893.14 million shs$58.63 billion
07/30/2024$178.71$180.44
+0.97%		$181.37$177.242.00 million shs$58.79 billion
07/29/2024$176.94$178.71
+1.00%		$179.80$176.201.51 million shs$58.23 billion
Biden's Successor: The Radical Threat to YOUR Savings! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
07/26/2024$172.70$176.99
+2.48%		$180.15$175.563.35 million shs$57.71 billion
07/25/2024$171.07$172.70
+0.95%		$176.59$170.332.83 million shs$56.87 billion
07/24/2024$176.56$171.07
-3.11%		$176.95$170.953.09 million shs$56.34 billion
07/23/2024$177.21$176.56
-0.37%		$178.71$174.823.03 million shs$58.14 billion
07/22/2024$173.84$177.21
+1.94%		$178.00$172.033.65 million shs$58.36 billion
07/19/2024$173.42$173.81
+0.22%		$177.02$171.144.12 million shs$57.24 billion
07/18/2024$157.51$173.42
+10.10%		$177.47$165.579.60 million shs$57.11 billion
07/17/2024$162.26$157.51
-2.93%		$162.22$157.093.93 million shs$51.87 billion
07/16/2024$152.16$162.26
+6.64%		$162.64$154.383.16 million shs$53.43 billion
07/15/2024$153.74$152.16
-1.03%		$154.77$151.662.55 million shs$50.11 billion
07/12/2024$149.73$153.74
+2.68%		$155.35$150.863.94 million shs$50.63 billion
07/11/2024$139.53$149.73
+7.31%		$150.57$143.724.53 million shs$49.31 billion
07/10/2024$136.00$139.53
+2.60%		$140.32$136.752.93 million shs$45.95 billion
07/09/2024$136.18$136.00
-0.13%		$137.69$135.301.69 million shs$44.79 billion
07/08/2024$135.56$136.18
+0.46%		$137.79$135.041.67 million shs$44.85 billion
07/05/2024$136.03$135.56
-0.35%		$136.81$134.681.64 million shs$44.64 billion
07/04/2024$135.95$136.03
+0.06%		$137.77$134.431.62 million shs$44.80 billion
07/03/2024$135.19$135.95
+0.56%		$137.77$134.441.62 million shs$44.77 billion
07/02/2024$137.04$135.19
-1.35%		$135.61$133.023.63 million shs$44.52 billion
07/01/2024$140.93$137.04
-2.76%		$141.73$136.942.48 million shs$45.13 billion
06/28/2024$141.21$140.88
-0.23%		$142.42$139.752.79 million shs$46.39 billion
06/27/2024$140.29$141.21
+0.66%		$141.42$139.001.41 million shs$46.50 billion
06/26/2024$140.43$140.29
-0.10%		$140.87$139.571.63 million shs$46.20 billion
06/25/2024$144.05$140.43
-2.51%		$144.00$139.171.93 million shs$46.25 billion
06/24/2024$142.39$144.05
+1.17%		$145.34$141.811.90 million shs$46.89 billion

Related Companies:

This page (NYSE:DHI) was last updated on 9/23/2024 by MarketBeat.com Staff
From Our Partners
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
This Crypto Coin Could 10x FASTER Than Bitcoin
Venture Capital corporations and blockchain funds are pouring money into Web3 gaming. And there's one littl...
Crypto 101 Media | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored