DHI - HORTON D R INC /DE/
132.53
-1.420 -1.071%
Share volume: 4,201,333
Last Updated: 03-11-2025
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$133.95
-1.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $133.50 | $133.50 | $134.84 | $134.84 | $131.55 | $131.55 | $132.53 | $132.53 | 4,201,333 | $4,201,333.00 |
| 03-10-2025 | $133.72 | $133.72 | $138.13 | $138.13 | $132.68 | $132.68 | $133.95 | $133.95 | 4,684,761 | $4,684,761.00 |
| 03-07-2025 | $133.97 | $133.97 | $135.09 | $135.09 | $131.63 | $131.63 | $133.42 | $133.42 | 4,496,740 | $4,496,740.00 |
| 03-06-2025 | $131.22 | $131.22 | $135.05 | $135.05 | $129.30 | $129.30 | $133.96 | $133.96 | 5,837,707 | $5,837,707.00 |
| 03-05-2025 | $126.50 | $126.50 | $129.49 | $129.49 | $126.40 | $126.40 | $129.37 | $129.37 | 3,152,732 | $3,152,732.00 |
| 03-04-2025 | $124.70 | $124.70 | $127.36 | $127.36 | $124.59 | $124.59 | $125.92 | $125.92 | 6,003,789 | $6,003,789.00 |
| 03-03-2025 | $127.00 | $127.00 | $127.80 | $127.80 | $124.81 | $124.81 | $125.68 | $125.68 | 3,879,900 | $3,879,900.00 |
| 02-28-2025 | $126.11 | $126.11 | $127.23 | $127.23 | $125.11 | $125.11 | $126.81 | $126.81 | 5,729,687 | $5,569,877.00 |
| 02-27-2025 | $127.78 | $127.78 | $129.36 | $129.36 | $126.35 | $126.35 | $126.44 | $126.44 | 2,969,765 | $2,969,765.00 |
| 02-26-2025 | $130.67 | $130.67 | $131.28 | $131.28 | $127.75 | $127.75 | $128.54 | $128.54 | 4,026,291 | $4,026,291.00 |