Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,880.16 +458.46 (+0.72%) CMC Crypto 200
885.54 0.00 (0.00%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 147.20 | 147.35 | 144.11 | 146.05 | 146.05 | 2,605,258 |
| 15 Apr 2024 | 151.09 | 153.39 | 148.52 | 149.07 | 149.07 | 2,736,400 |
| 12 Apr 2024 | 149.48 | 151.75 | 148.97 | 151.71 | 151.71 | 2,833,100 |
| 11 Apr 2024 | 149.23 | 151.80 | 148.85 | 150.69 | 150.69 | 2,932,900 |
| 10 Apr 2024 | 151.05 | 152.70 | 148.17 | 148.25 | 148.25 | 3,526,000 |
| 09 Apr 2024 | 158.44 | 158.99 | 155.94 | 158.37 | 158.37 | 1,756,500 |
| 08 Apr 2024 | 158.60 | 159.20 | 155.61 | 156.74 | 156.74 | 1,513,000 |
| 05 Apr 2024 | 156.13 | 158.67 | 155.74 | 158.52 | 158.52 | 1,640,000 |
| 04 Apr 2024 | 159.99 | 161.04 | 155.87 | 156.13 | 156.13 | 1,769,600 |
| 03 Apr 2024 | 154.50 | 158.17 | 154.31 | 157.82 | 157.82 | 1,646,800 |
| 02 Apr 2024 | 156.89 | 157.46 | 154.29 | 155.65 | 155.65 | 2,425,500 |
| 01 Apr 2024 | 164.32 | 165.75 | 161.50 | 161.88 | 161.88 | 1,966,400 |
| 28 Mar 2024 | 162.33 | 165.21 | 162.10 | 164.55 | 164.55 | 1,740,500 |
| 27 Mar 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 162.05 | 1,210,800 |
| 26 Mar 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 159.27 | 1,391,000 |
| 25 Mar 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 159.78 | 1,621,100 |
| 22 Mar 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 161.82 | 1,673,500 |
| 21 Mar 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 161.40 | 2,398,100 |
| 20 Mar 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 158.58 | 1,738,800 |
| 19 Mar 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 156.09 | 2,918,400 |
| 18 Mar 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 151.51 | 2,476,700 |
| 15 Mar 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 151.69 | 7,783,700 |
| 14 Mar 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 150.32 | 5,424,700 |
| 13 Mar 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 155.20 | 2,396,600 |
| 12 Mar 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 154.62 | 1,773,900 |
| 11 Mar 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 152.71 | 2,458,000 |
| 08 Mar 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 153.58 | 1,941,500 |
| 07 Mar 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 155.30 | 2,985,400 |
| 06 Mar 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 151.88 | 2,364,600 |
| 05 Mar 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 151.12 | 2,552,100 |
| 04 Mar 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 152.47 | 2,505,300 |
| 01 Mar 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 152.97 | 1,988,600 |
| 29 Feb 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 149.44 | 3,780,800 |
| 28 Feb 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 145.98 | 1,476,500 |
| 27 Feb 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 145.44 | 1,352,200 |
| 26 Feb 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 145.86 | 1,329,100 |
| 23 Feb 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 146.10 | 1,266,500 |
| 22 Feb 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 145.13 | 1,752,700 |
| 21 Feb 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 143.99 | 1,677,100 |
| 20 Feb 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 143.47 | 2,151,400 |
| 16 Feb 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 141.27 | 1,815,100 |
| 15 Feb 2024 | 146.25 | 146.45 | 144.45 | 145.38 | 145.38 | 1,696,300 |
| 14 Feb 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 145.50 | 1,803,000 |
| 13 Feb 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 142.37 | 2,771,200 |
| 12 Feb 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 148.28 | 1,988,500 |
| 09 Feb 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 144.91 | 1,875,300 |
| 08 Feb 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 144.58 | 1,963,400 |
| 07 Feb 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 144.64 | 1,635,300 |
| 06 Feb 2024 | 145.33 | 145.63 | 141.45 | 143.03 | 143.03 | 2,345,800 |
| 05 Feb 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 145.23 | 1,932,400 |
| 05 Feb 2024 | 0.3 Dividend | |||||
| 02 Feb 2024 | 144.64 | 148.32 | 143.50 | 146.89 | 146.59 | 2,438,100 |
| 01 Feb 2024 | 145.09 | 147.42 | 143.91 | 147.33 | 147.03 | 3,159,100 |
| 31 Jan 2024 | 142.61 | 145.53 | 142.13 | 142.91 | 142.62 | 3,234,300 |
| 30 Jan 2024 | 140.90 | 143.97 | 140.63 | 143.26 | 142.97 | 3,537,000 |
| 29 Jan 2024 | 141.00 | 141.10 | 139.81 | 140.20 | 139.91 | 4,557,200 |
| 26 Jan 2024 | 140.65 | 141.60 | 139.71 | 140.50 | 140.21 | 3,806,900 |
| 25 Jan 2024 | 140.13 | 141.70 | 139.01 | 141.57 | 141.28 | 3,909,900 |
| 24 Jan 2024 | 144.67 | 145.23 | 138.83 | 139.21 | 138.93 | 4,937,900 |
| 23 Jan 2024 | 148.50 | 151.00 | 141.51 | 143.13 | 142.84 | 11,109,900 |
| 22 Jan 2024 | 155.65 | 157.93 | 155.01 | 157.70 | 157.38 | 3,323,500 |
| 19 Jan 2024 | 153.13 | 155.44 | 152.32 | 155.30 | 154.98 | 2,175,800 |
| 18 Jan 2024 | 153.78 | 154.24 | 150.79 | 152.53 | 152.22 | 2,135,400 |
| 17 Jan 2024 | 151.75 | 153.01 | 151.05 | 151.96 | 151.65 | 1,863,600 |
| 16 Jan 2024 | 153.00 | 153.81 | 152.17 | 152.99 | 152.68 | 1,645,900 |
| 12 Jan 2024 | 155.28 | 155.28 | 152.98 | 153.92 | 153.61 | 1,410,600 |
| 11 Jan 2024 | 153.28 | 155.32 | 152.62 | 154.98 | 154.66 | 2,287,300 |
| 10 Jan 2024 | 154.19 | 156.78 | 153.50 | 154.52 | 154.20 | 2,211,000 |
| 09 Jan 2024 | 151.00 | 152.94 | 150.85 | 151.76 | 151.45 | 1,593,100 |
| 08 Jan 2024 | 150.31 | 152.44 | 150.01 | 152.28 | 151.97 | 1,912,300 |
| 05 Jan 2024 | 147.01 | 150.16 | 146.57 | 148.63 | 148.33 | 2,138,700 |
| 04 Jan 2024 | 147.51 | 149.82 | 147.21 | 147.69 | 147.39 | 1,926,800 |
| 03 Jan 2024 | 147.76 | 149.05 | 146.18 | 147.95 | 147.65 | 3,083,500 |
| 02 Jan 2024 | 149.90 | 151.57 | 148.04 | 149.88 | 149.57 | 1,898,200 |
| 29 Dec 2023 | 151.46 | 152.76 | 151.01 | 151.98 | 151.67 | 1,478,900 |
| 28 Dec 2023 | 151.75 | 152.69 | 151.10 | 151.98 | 151.67 | 1,187,400 |
| 27 Dec 2023 | 150.98 | 152.53 | 150.31 | 151.75 | 151.44 | 1,211,000 |
| 26 Dec 2023 | 150.32 | 151.42 | 150.08 | 150.71 | 150.40 | 971,300 |
| 22 Dec 2023 | 151.33 | 151.33 | 148.96 | 149.94 | 149.63 | 1,413,900 |
| 21 Dec 2023 | 151.00 | 151.83 | 149.17 | 150.33 | 150.02 | 1,912,000 |
| 20 Dec 2023 | 150.01 | 152.00 | 149.12 | 149.39 | 149.08 | 2,145,500 |
| 19 Dec 2023 | 149.50 | 150.84 | 148.64 | 150.24 | 149.93 | 2,818,500 |
| 18 Dec 2023 | 150.03 | 150.25 | 146.95 | 148.60 | 148.30 | 4,054,200 |
| 15 Dec 2023 | 151.28 | 154.64 | 149.57 | 150.11 | 149.80 | 7,537,500 |
| 14 Dec 2023 | 146.60 | 153.63 | 146.15 | 153.13 | 152.82 | 5,732,400 |
| 13 Dec 2023 | 141.39 | 144.64 | 139.38 | 144.17 | 143.88 | 3,971,700 |
| 12 Dec 2023 | 139.12 | 140.29 | 138.83 | 139.80 | 139.51 | 2,687,600 |
| 11 Dec 2023 | 137.87 | 140.20 | 137.25 | 138.90 | 138.62 | 4,111,900 |
| 08 Dec 2023 | 136.15 | 138.87 | 135.99 | 138.46 | 138.18 | 2,899,100 |
| 07 Dec 2023 | 134.17 | 136.60 | 134.14 | 136.34 | 136.06 | 3,864,300 |
| 06 Dec 2023 | 132.30 | 135.02 | 132.00 | 133.61 | 133.34 | 3,113,400 |
| 05 Dec 2023 | 130.57 | 131.06 | 129.63 | 130.73 | 130.46 | 1,926,400 |
| 04 Dec 2023 | 130.06 | 131.68 | 129.35 | 130.49 | 130.22 | 2,153,600 |
| 01 Dec 2023 | 128.00 | 131.26 | 127.65 | 130.86 | 130.59 | 2,897,400 |
| 30 Nov 2023 | 127.00 | 127.77 | 125.43 | 127.67 | 127.41 | 2,428,200 |
| 29 Nov 2023 | 127.30 | 127.91 | 126.61 | 127.26 | 127.00 | 2,984,100 |
| 28 Nov 2023 | 126.10 | 126.87 | 125.28 | 125.96 | 125.70 | 1,479,500 |
| 27 Nov 2023 | 126.60 | 127.23 | 126.01 | 126.27 | 126.01 | 1,716,500 |
| 24 Nov 2023 | 126.78 | 127.65 | 126.67 | 127.48 | 127.22 | 669,800 |
| 22 Nov 2023 | 127.73 | 128.67 | 126.55 | 127.02 | 126.76 | 1,227,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.