D.R.Horton (DHI)
144.86
-1.07 (-0.73%)
D.R. Horton is a prominent homebuilding company that specializes in the construction and sale of residential properties across the United States
With a focus on providing a variety of housing options, the company caters to different market segments, offering single-family homes, townhomes, and condominiums. D.R. Horton is known for its commitment to quality and innovation in residential design, often incorporating modern amenities and sustainable building practices. Additionally, the company engages in land development and home financing services, aiming to streamline the home purchasing process for its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 143.10 | 147.39 | 142.10 | 145.93 | 3,566,913 | 145.93 |
| 1/29/2025 | 143.95 | 144.49 | 140.94 | 141.93 | 3,283,857 | 141.93 |
| 1/28/2025 | 146.92 | 147.09 | 143.85 | 143.95 | 3,149,162 | 143.95 |
| 1/27/2025 | 142.30 | 148.54 | 142.29 | 147.26 | 4,275,112 | 147.26 |
| 1/24/2025 | 145.07 | 145.30 | 142.70 | 142.92 | 3,234,776 | 142.92 |
| 1/23/2025 | 146.23 | 146.48 | 144.06 | 145.24 | 2,895,649 | 145.24 |
| 1/22/2025 | 143.55 | 147.19 | 143.53 | 146.93 | 3,826,221 | 146.93 |
| 1/21/2025 | 151.90 | 154.22 | 143.50 | 143.70 | 6,011,428 | 143.70 |
| 1/17/2025 | 148.80 | 149.26 | 146.94 | 147.65 | 3,861,327 | 147.65 |
| 1/16/2025 | 145.41 | 146.67 | 143.29 | 146.60 | 3,467,952 | 146.60 |
| 1/15/2025 | 149.00 | 149.95 | 145.12 | 145.41 | 4,472,038 | 145.41 |
| 1/14/2025 | 142.50 | 143.55 | 141.31 | 143.16 | 3,404,521 | 143.16 |
| 1/13/2025 | 136.84 | 138.45 | 136.23 | 138.40 | 3,524,099 | 138.40 |
| 1/10/2025 | 139.00 | 139.79 | 136.28 | 136.52 | 3,523,434 | 136.52 |
| 1/08/2025 | 136.92 | 140.47 | 136.39 | 139.90 | 3,067,797 | 139.90 |
| 1/07/2025 | 139.19 | 141.19 | 137.42 | 137.84 | 2,922,865 | 137.84 |
| 1/06/2025 | 140.78 | 142.11 | 139.15 | 139.36 | 3,472,032 | 139.36 |
| 1/03/2025 | 139.17 | 140.42 | 138.22 | 139.89 | 2,208,194 | 139.89 |
| 1/02/2025 | 141.36 | 141.72 | 137.07 | 137.64 | 2,290,123 | 137.64 |
| 12/31/2024 | 139.56 | 0.00 | 139.82 | 139.82 | 0 | 139.82 |
| 12/30/2024 | 139.62 | 140.48 | 137.82 | 139.56 | 2,289,877 | 139.56 |
| 12/27/2024 | 140.58 | 142.09 | 139.69 | 140.28 | 1,624,596 | 140.28 |
| 12/26/2024 | 140.00 | 142.34 | 139.89 | 141.47 | 1,677,415 | 141.47 |
| 12/24/2024 | 139.29 | 141.26 | 139.10 | 141.05 | 1,163,666 | 141.05 |
| 12/23/2024 | 139.26 | 140.19 | 137.82 | 140.09 | 2,410,143 | 140.09 |
| 12/20/2024 | 137.93 | 140.77 | 137.30 | 139.61 | 7,848,297 | 139.61 |
| 12/19/2024 | 135.40 | 140.73 | 135.00 | 137.08 | 3,704,876 | 137.08 |
| 12/18/2024 | 147.14 | 148.10 | 141.63 | 141.77 | 3,920,639 | 141.77 |
| 12/17/2024 | 147.88 | 149.37 | 146.31 | 146.71 | 3,904,463 | 146.71 |
| 12/16/2024 | 150.51 | 152.15 | 147.20 | 147.61 | 4,196,288 | 147.61 |
| 12/13/2024 | 148.87 | 150.40 | 147.78 | 149.87 | 4,895,543 | 149.87 |
| 12/12/2024 | 151.78 | 153.00 | 150.83 | 151.21 | 2,416,476 | 151.21 |
| 12/11/2024 | 156.69 | 157.33 | 153.43 | 153.68 | 3,564,968 | 153.68 |
| 12/10/2024 | 156.13 | 158.60 | 155.64 | 157.00 | 2,689,614 | 157.00 |
| 12/09/2024 | 159.94 | 160.98 | 157.72 | 160.96 | 2,949,895 | 160.96 |
| 12/06/2024 | 161.94 | 163.13 | 157.83 | 158.51 | 2,265,464 | 158.51 |
| 12/05/2024 | 161.91 | 162.06 | 159.47 | 159.68 | 2,213,340 | 159.68 |
| 12/04/2024 | 164.01 | 164.75 | 160.82 | 161.35 | 2,266,257 | 161.35 |
| 12/03/2024 | 168.65 | 169.37 | 166.09 | 166.93 | 1,888,454 | 166.93 |
| 12/02/2024 | 168.14 | 169.28 | 165.91 | 167.40 | 1,661,632 | 167.40 |
| 11/29/2024 | 171.15 | 171.97 | 168.45 | 168.78 | 1,148,801 | 168.78 |
| 11/27/2024 | 170.85 | 171.74 | 169.07 | 169.43 | 1,865,396 | 169.43 |
| 11/26/2024 | 171.00 | 171.40 | 167.28 | 168.71 | 1,826,368 | 168.71 |
| 11/25/2024 | 167.20 | 175.92 | 167.20 | 172.94 | 4,725,579 | 172.94 |
| 11/22/2024 | 162.60 | 164.01 | 161.50 | 163.53 | 2,667,618 | 163.53 |
| 11/21/2024 | 163.77 | 164.33 | 161.76 | 161.86 | 2,254,953 | 161.86 |
| 11/20/2024 | 162.33 | 163.49 | 161.66 | 163.12 | 1,528,082 | 163.12 |
| 11/19/2024 | 161.30 | 162.45 | 158.63 | 162.30 | 2,257,556 | 162.30 |
| 11/18/2024 | 160.12 | 163.02 | 160.09 | 161.45 | 1,958,466 | 161.45 |
| 11/15/2024 | 161.75 | 163.38 | 161.00 | 161.61 | 2,507,254 | 161.61 |
| 11/14/2024 | 161.13 | 165.69 | 160.82 | 163.74 | 2,303,385 | 163.74 |
| 11/13/2024 | 164.61 | 165.41 | 160.92 | 161.13 | 2,924,329 | 161.13 |
| 11/12/2024 | 165.27 | 165.94 | 161.71 | 161.83 | 3,035,536 | 161.83 |
| 11/11/2024 | 169.50 | 170.50 | 166.67 | 167.46 | 1,767,319 | 167.46 |
| 11/08/2024 | 168.02 | 169.45 | 167.12 | 168.79 | 2,652,163 | 168.79 |
| 11/07/2024 | 166.25 | 169.30 | 166.06 | 168.11 | 2,378,266 | 168.11 |
| 11/06/2024 | 163.52 | 167.09 | 159.76 | 166.71 | 6,635,529 | 166.71 |
| 11/05/2024 | 168.25 | 173.48 | 167.52 | 173.27 | 3,225,342 | 173.27 |
| 11/04/2024 | 169.31 | 175.60 | 169.06 | 170.74 | 3,411,347 | 170.74 |
| 11/01/2024 | 171.43 | 174.39 | 166.62 | 167.64 | 4,348,422 | 167.64 |
| 10/31/2024 | 167.94 | 170.41 | 167.32 | 169.00 | 3,087,968 | 169.00 |