D.R.Horton (DHI)

Historical Prices For D.R.Horton (DHI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	120.59	131.91	118.00	127.87	9,117,938	127.87
4/03/2025	124.92	125.56	121.10	122.31	4,161,252	122.31
4/02/2025	125.25	128.12	124.69	127.97	3,124,729	127.97
4/01/2025	128.12	128.27	125.55	127.41	2,112,812	127.41
3/31/2025	126.28	127.90	124.38	127.13	2,316,424	127.13
3/28/2025	131.15	131.15	125.42	125.99	2,048,547	125.99
3/27/2025	129.24	131.31	129.00	130.08	1,772,535	130.08
3/26/2025	129.34	131.45	128.29	129.38	2,664,305	129.38
3/25/2025	129.24	132.53	126.81	129.51	3,659,098	129.51
3/24/2025	129.00	130.82	128.34	130.35	2,664,217	130.35
3/21/2025	127.34	129.44	125.95	128.84	7,754,280	128.84
3/20/2025	130.20	133.97	129.78	131.13	4,260,234	131.13
3/19/2025	127.70	131.18	127.61	130.38	3,162,994	130.38
3/18/2025	127.38	128.86	126.90	127.85	1,733,150	127.85
3/17/2025	127.04	127.70	126.28	127.06	2,334,573	127.06
3/14/2025	126.50	127.34	125.21	126.78	2,668,963	126.78
3/13/2025	128.86	129.21	124.86	125.29	3,397,044	125.29
3/12/2025	132.52	132.76	128.45	128.67	2,958,093	128.67
3/11/2025	133.50	134.84	131.55	132.53	4,203,275	132.53
3/10/2025	133.72	138.13	132.68	133.95	4,684,661	133.95
3/07/2025	133.97	135.09	131.63	133.42	4,496,742	133.42
3/06/2025	131.22	135.04	129.30	133.96	5,846,090	133.96
3/05/2025	126.50	129.49	126.40	129.37	3,152,687	129.37
3/04/2025	124.70	127.36	124.59	125.92	6,003,657	125.92
3/03/2025	127.00	127.80	124.81	125.68	3,879,840	125.68
2/28/2025	126.11	127.23	125.11	126.81	5,729,690	126.81
2/27/2025	127.78	129.36	126.35	126.44	2,969,730	126.44
2/26/2025	130.67	131.28	127.75	128.54	4,026,039	128.54
2/25/2025	127.67	132.49	127.02	132.11	4,872,966	132.11
2/24/2025	126.08	127.78	124.41	126.42	3,707,914	126.42
2/21/2025	129.14	129.76	124.96	125.98	2,777,145	125.98
2/20/2025	126.76	129.32	126.02	128.68	3,269,759	128.68
2/19/2025	125.42	127.94	124.23	126.83	3,880,168	126.83
2/18/2025	129.79	131.00	128.16	129.81	2,284,554	129.81
2/14/2025	130.35	133.15	130.25	130.57	2,477,827	130.57
2/13/2025	129.21	129.93	126.38	129.34	3,535,227	129.34
2/12/2025	127.05	128.42	125.84	127.75	4,368,278	127.75
2/11/2025	129.95	131.75	129.85	130.60	3,855,166	130.60
2/10/2025	129.99	131.40	129.63	130.21	4,599,792	130.21
2/07/2025	134.92	135.02	127.47	129.00	6,909,344	129.00
2/06/2025	138.92	140.01	135.82	136.17	5,360,297	135.77
2/05/2025	141.84	142.67	138.35	138.92	3,369,779	138.51
2/04/2025	137.51	140.56	136.81	139.76	2,829,098	139.35
2/03/2025	139.86	139.98	136.54	137.46	3,346,388	137.06
1/31/2025	144.42	145.99	141.73	141.90	3,216,505	141.48
1/30/2025	143.10	147.39	142.10	145.93	3,566,913	145.50
1/29/2025	143.95	144.49	140.94	141.93	3,283,857	141.51
1/28/2025	146.92	147.09	143.85	143.95	3,149,162	143.53
1/27/2025	142.30	148.54	142.29	147.26	4,275,112	146.83
1/24/2025	145.07	145.30	142.70	142.92	3,234,776	142.50
1/23/2025	146.23	146.48	144.06	145.24	2,895,649	144.81
1/22/2025	143.55	147.19	143.53	146.93	3,826,221	146.50
1/21/2025	151.90	154.22	143.50	143.70	6,011,428	143.28
1/17/2025	148.80	149.26	146.94	147.65	3,861,327	147.22
1/16/2025	145.41	146.67	143.29	146.60	3,467,952	146.17
1/15/2025	149.00	149.95	145.12	145.41	4,472,038	144.98
1/14/2025	142.50	143.55	141.31	143.16	3,404,521	142.74
1/13/2025	136.84	138.45	136.23	138.40	3,524,099	137.99
1/10/2025	139.00	139.79	136.28	136.52	3,523,434	136.12
1/08/2025	136.92	140.47	136.39	139.90	3,067,797	139.49
1/07/2025	139.19	141.19	137.42	137.84	2,922,865	137.44
1/06/2025	140.78	142.11	139.15	139.36	3,472,032	138.95