D.R. Horton Stock Price History
NYSE: DHIConsumer DiscretionaryHomebuildingUSD
134.88-0.94 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DHI price history at a glance
The price history for D.R. Horton (DHI) on this page begins on June 1, 1992, when the stock closed at $1.65; it most recently closed at $134.88 on October 5, 2026. The highest price in this record is $199.85, reached on September 16, 2024; the latest close is 32.5% below that peak. Across the 33 complete calendar years in the table, DHI finished higher in 22 and lower in 11. Its best year was 2003 (+124.0%) and its worst was 2007 (-58.8%).
Over roughly 34 years the share price changed +8064.2%, a 13.7% compound annual price return (excluding dividends). In the last 12 months alone, DHI has lost 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $199.85
- Date of high
- Sep 16, 2024
- Low since 1992
- $1.05
- Date of low
- Oct 12, 1992
- 52-week high
- $170.79
- 52-week low
- $131.75
- Last close
- $134.88
DHI returns
1 week
-0.09%
1 month
-2.92%
3 months
-11.02%
6 months
-5.44%
Year to date
-6.35%
1 year
-10.91%
3 years
+30.12%
5 years
+54.95%
DHI price return, excluding dividends.
DHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.88 | -7.44% |
| 2025 | 145.72 | +4.17% |
| 2024 | 139.89 | -7.95% |
| 2023 | 151.98 | +70.50% |
| 2022 | 89.14 | -17.81% |
| 2021 | 108.45 | +57.36% |
| 2020 | 68.92 | +30.14% |
| 2019 | 52.96 | +44.11% |
| 2018 | 36.75 | -28.04% |
| 2017 | 51.07 | +86.86% |
| 2016 | 27.33 | -14.67% |
| 2015 | 32.03 | +28.33% |
| 2014 | 24.96 | +14.76% |
| 2013 | 21.75 | +4.97% |
| 2012 | 20.72 | +64.31% |
| 2011 | 12.61 | +5.70% |
| 2010 | 11.93 | +9.75% |
| 2009 | 10.87 | +48.09% |
| 2008 | 7.34 | -32.78% |
| 2007 | 10.92 | -58.78% |
| 2006 | 26.49 | -25.86% |
| 2005 | 35.73 | +18.18% |
| 2004 | 30.23 | +45.45% |
| 2003 | 20.79 | +123.98% |
| 2002 | 9.28 | -13.30% |
| 2001 | 10.70 | +45.85% |
| 2000 | 7.34 | +92.85% |
| 1999 | 3.81 | -39.95% |
| 1998 | 6.34 | +34.80% |
| 1997 | 4.70 | +62.50% |
| 1996 | 2.89 | -3.49% |
| 1995 | 3.00 | +96.50% |
| 1994 | 1.53 | -44.73% |
| 1993 | 2.76 | +88.46% |
| 1992* | 1.46 | -11.36% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
DHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 135.00 | 135.44 | 133.29 | 134.88 | -0.69% | |
| 132.22 | 136.32 | 132.22 | 135.82 | +1.91% | |
| 134.15 | 134.46 | 132.13 | 133.28 | -2.54% | |
| 132.21 | 137.64 | 132.21 | 136.75 | +2.64% | |
| 134.23 | 134.56 | 132.18 | 133.23 | -1.31% | |
| 139.73 | 140.50 | 134.14 | 135.00 | -1.50% | |
| 135.24 | 137.33 | 132.37 | 137.06 | +0.30% | |
| 141.00 | 141.00 | 136.52 | 136.65 | -1.97% | |
| 140.00 | 140.41 | 138.37 | 139.40 | -0.01% | |
| 140.43 | 142.37 | 139.27 | 139.42 | -1.48% | |
| 140.57 | 142.20 | 139.72 | 141.51 | +0.83% | |
| 139.61 | 141.36 | 139.24 | 140.35 | +0.13% | |
| 141.96 | 142.82 | 139.86 | 140.17 | -2.73% | |
| 142.64 | 144.86 | 141.07 | 144.11 | +3.49% | |
| 138.96 | 139.73 | 137.19 | 139.25 | +0.89% | |
| 139.38 | 140.59 | 136.32 | 138.02 | -1.68% | |
| 141.56 | 142.54 | 138.80 | 140.38 | +1.49% | |
| 142.22 | 142.98 | 137.55 | 138.32 | -1.34% | |
| 139.79 | 140.68 | 138.16 | 140.20 | +0.57% | |
| 136.75 | 140.07 | 136.16 | 139.41 | +1.10% | |
| 137.94 | 138.74 | 135.48 | 137.89 | +1.71% | |
| 137.60 | 137.60 | 133.88 | 135.57 | -2.42% | |
| 138.26 | 140.22 | 137.31 | 138.93 | +0.32% | |
| 141.00 | 141.85 | 138.27 | 138.49 | -2.98% | |
| 143.71 | 144.26 | 142.08 | 142.75 | -1.15% | |
| 144.29 | 146.00 | 142.00 | 144.41 | +1.51% | |
| 141.78 | 143.21 | 141.49 | 142.26 | +0.63% | |
| 143.13 | 144.43 | 141.02 | 141.37 | -2.21% | |
| 145.57 | 146.39 | 144.00 | 144.56 | -1.92% | |
| 146.58 | 148.96 | 145.36 | 147.39 | +1.47% | |
| 147.61 | 148.03 | 144.98 | 145.26 | -2.67% | |
| 150.39 | 151.54 | 149.03 | 149.25 | -1.03% | |
| 150.11 | 150.99 | 147.56 | 150.80 | +1.23% | |
| 149.05 | 151.37 | 148.26 | 148.97 | +0.42% | |
| 148.58 | 149.81 | 147.32 | 148.35 | +0.69% | |
| 148.51 | 150.13 | 146.49 | 147.33 | -2.98% | |
| 150.00 | 154.40 | 148.78 | 151.86 | +4.24% | |
| 149.35 | 149.50 | 145.44 | 145.68 | -1.79% | |
| 147.55 | 148.91 | 146.65 | 148.34 | -0.32% | |
| 149.05 | 150.19 | 148.45 | 148.81 | -0.71% | |
| 148.06 | 150.07 | 146.49 | 149.88 | +2.78% | |
| 151.00 | 151.01 | 145.17 | 145.82 | -3.30% | |
| 147.11 | 150.85 | 146.51 | 150.79 | +2.82% | |
| 150.03 | 150.03 | 145.31 | 146.66 | -2.93% | |
| 146.46 | 151.34 | 146.46 | 151.08 | +3.47% | |
| 150.43 | 150.43 | 145.27 | 146.01 | -3.59% | |
| 148.88 | 151.87 | 148.87 | 151.45 | +0.72% | |
| 146.43 | 150.79 | 146.25 | 150.37 | +2.53% | |
| 145.92 | 148.71 | 144.38 | 146.66 | +2.52% | |
| 145.15 | 145.50 | 142.76 | 143.06 | -1.70% | |
| 147.38 | 148.30 | 143.28 | 145.53 | -1.11% | |
| 148.99 | 152.74 | 146.43 | 147.16 | -2.65% | |
| 149.50 | 152.09 | 149.03 | 151.16 | +2.38% | |
| 148.67 | 151.00 | 146.76 | 147.65 | +0.61% | |
| 142.17 | 146.86 | 141.83 | 146.76 | +3.26% | |
| 139.96 | 142.12 | 138.83 | 142.12 | -0.28% | |
| 143.59 | 145.16 | 140.07 | 142.52 | -0.70% | |
| 145.01 | 145.68 | 142.01 | 143.52 | -0.88% | |
| 149.82 | 149.99 | 143.93 | 144.79 | -3.08% | |
| 153.65 | 157.23 | 148.76 | 149.39 | -3.26% | |
| 151.45 | 155.59 | 150.96 | 154.42 | +1.89% | |
| 149.68 | 152.61 | 149.19 | 151.55 | +1.04% | |
| 152.00 | 153.97 | 148.41 | 149.99 | +0.77% | |
| 151.85 | 153.41 | 147.95 | 148.85 | -1.80% | |
| 149.65 | 153.94 | 149.65 | 151.58 | +1.36% | |
| 149.14 | 151.55 | 148.19 | 149.55 | +0.70% | |
| 153.37 | 154.19 | 147.86 | 148.51 | -4.63% | |
| 158.19 | 160.00 | 155.34 | 155.72 | -0.74% | |
| 158.78 | 159.41 | 155.84 | 156.88 | -1.07% | |
| 156.97 | 159.58 | 154.62 | 158.57 | +0.96% | |
| 160.79 | 163.99 | 156.94 | 157.06 | -3.57% | |
| 164.52 | 164.65 | 161.75 | 162.88 | -0.82% | |
| 165.27 | 165.75 | 163.13 | 164.23 | -1.24% | |
| 167.77 | 168.50 | 165.29 | 166.29 | -0.40% | |
| 168.18 | 170.79 | 165.13 | 166.95 | +0.26% | |
| 160.70 | 169.25 | 160.20 | 166.51 | +6.68% | |
| 155.55 | 157.90 | 154.65 | 156.08 | +0.09% | |
| 158.00 | 158.64 | 155.59 | 155.94 | -1.18% | |
| 154.25 | 160.36 | 154.00 | 157.81 | +3.50% | |
| 155.25 | 161.56 | 151.96 | 152.48 | -2.46% | |
| 155.84 | 158.51 | 155.43 | 156.33 | +0.80% | |
| 157.15 | 160.35 | 154.90 | 155.09 | +0.65% | |
| 154.21 | 155.62 | 152.17 | 154.09 | -0.22% | |
| 147.20 | 154.63 | 146.47 | 154.43 | +5.26% | |
| 150.94 | 150.96 | 146.08 | 146.71 | -2.89% | |
| 145.86 | 151.36 | 144.24 | 151.07 | +4.71% | |
| 144.75 | 145.95 | 143.63 | 144.28 | -0.91% | |
| 144.42 | 147.06 | 144.21 | 145.60 | -0.55% | |
| 146.72 | 147.96 | 144.31 | 146.41 | +1.32% | |
| 145.79 | 147.80 | 144.17 | 144.50 | -2.31% | |
| 147.17 | 147.98 | 145.33 | 147.91 | +0.63% | |
| 148.50 | 149.11 | 145.99 | 146.98 | -0.07% | |
| 147.62 | 149.63 | 145.94 | 147.09 | +0.12% | |
| 144.41 | 147.63 | 144.41 | 146.92 | -0.60% | |
| 147.10 | 151.89 | 146.71 | 147.81 | +1.52% | |
| 145.20 | 146.24 | 143.82 | 145.60 | +1.30% | |
| 144.18 | 144.74 | 141.00 | 143.73 | -0.28% | |
| 139.63 | 144.39 | 137.78 | 144.14 | +1.68% | |
| 136.11 | 141.85 | 134.32 | 141.76 | +5.23% | |
| 135.40 | 136.58 | 133.84 | 134.72 | -2.01% | |
| 136.81 | 139.95 | 135.80 | 137.49 | +1.55% | |
| 139.03 | 140.06 | 134.77 | 135.39 | -2.85% | |
| 141.60 | 142.17 | 138.78 | 139.36 | -0.97% | |
| 142.35 | 143.36 | 139.02 | 140.73 | -1.77% | |
| 145.00 | 145.51 | 141.69 | 143.27 | -1.17% | |
| 147.55 | 147.62 | 144.75 | 144.96 | -1.81% | |
| 146.97 | 148.28 | 145.14 | 147.63 | +1.14% | |
| 148.74 | 149.86 | 145.57 | 145.97 | -2.15% | |
| 150.99 | 152.80 | 148.70 | 149.17 | +1.84% | |
| 144.58 | 148.30 | 144.00 | 146.47 | +2.05% | |
| 148.10 | 149.01 | 143.22 | 143.53 | -4.30% | |
| 154.16 | 154.43 | 149.83 | 149.98 | -2.52% | |
| 152.22 | 154.93 | 152.07 | 153.86 | +1.46% | |
| 155.25 | 156.41 | 151.38 | 151.65 | -3.04% | |
| 160.42 | 161.17 | 156.01 | 156.41 | -1.83% | |
| 159.00 | 160.99 | 158.55 | 159.33 | -0.36% | |
| 163.98 | 164.61 | 159.61 | 159.90 | -2.63% | |
| 161.97 | 164.50 | 160.01 | 164.22 | +1.89% | |
| 162.95 | 164.42 | 159.93 | 161.18 | -0.63% | |
| 166.98 | 166.98 | 161.30 | 162.20 | +5.78% | |
| 148.57 | 153.53 | 148.23 | 153.34 | +2.36% | |
| 146.69 | 153.05 | 146.69 | 149.81 | +4.51% | |
| 144.51 | 145.74 | 142.79 | 143.35 | -0.59% | |
| 144.48 | 144.78 | 142.79 | 144.20 | -0.72% | |
| 145.00 | 146.84 | 144.20 | 145.25 | +0.64% | |
| 141.97 | 144.44 | 140.43 | 144.33 | +1.18% | |
| 143.70 | 144.10 | 139.51 | 142.64 | -0.77% | |
| 141.18 | 145.96 | 140.60 | 143.74 | +0.74% | |
| 141.78 | 146.73 | 141.65 | 142.68 | +4.09% | |
| 139.73 | 140.01 | 135.80 | 137.07 | -3.28% | |
| 139.02 | 141.90 | 138.80 | 141.72 | +1.45% | |
| 136.37 | 140.81 | 135.18 | 139.69 | +1.04% | |
| 136.93 | 139.99 | 135.98 | 138.25 | +0.75% | |
| 135.76 | 137.96 | 132.39 | 137.22 | +3.54% | |
| 136.97 | 137.03 | 132.39 | 132.53 | -1.24% | |
| 134.94 | 136.50 | 133.48 | 134.19 | -1.30% | |
| 136.33 | 138.87 | 135.86 | 135.96 | -1.26% | |
| 140.15 | 140.51 | 133.52 | 137.69 | -0.46% | |
| 136.66 | 140.06 | 135.85 | 138.33 | -0.35% | |
| 136.86 | 140.29 | 136.23 | 138.82 | +4.28% | |
| 137.56 | 137.77 | 131.75 | 133.12 | -3.52% | |
| 136.80 | 138.53 | 136.08 | 137.98 | +0.53% | |
| 140.74 | 142.01 | 136.72 | 137.25 | -3.44% | |
| 142.71 | 143.64 | 141.60 | 142.14 | +0.04% | |
| 141.63 | 142.13 | 139.96 | 142.09 | +1.14% | |
| 140.86 | 142.94 | 139.84 | 140.49 | +1.04% | |
| 141.60 | 141.60 | 138.79 | 139.04 | -2.54% | |
| 144.82 | 145.16 | 142.11 | 142.67 | -1.80% | |
| 147.18 | 147.83 | 144.39 | 145.28 | -1.63% | |
| 144.74 | 148.22 | 141.90 | 147.69 | +0.29% | |
| 148.59 | 148.59 | 144.80 | 147.26 | -1.75% | |
| 151.38 | 152.46 | 149.37 | 149.88 | -1.85% | |
| 151.53 | 153.25 | 149.00 | 152.70 | +0.06% | |
| 150.00 | 155.04 | 148.53 | 152.61 | -1.16% | |
| 156.88 | 156.88 | 153.14 | 154.40 | -3.73% | |
| 158.80 | 163.18 | 158.11 | 160.39 | +0.89% | |
| 158.01 | 159.07 | 156.16 | 158.97 | +0.96% | |
| 164.08 | 164.12 | 153.32 | 157.46 | -3.96% | |
| 164.00 | 167.00 | 163.73 | 163.95 | -0.18% | |
| 164.31 | 165.48 | 160.48 | 164.25 | +0.08% | |
| 163.94 | 166.66 | 162.04 | 164.12 | +0.21% | |
| 166.78 | 167.42 | 163.26 | 163.78 | -2.07% | |
| 166.94 | 168.56 | 165.85 | 167.25 | +0.58% | |
| 168.00 | 169.17 | 162.74 | 166.29 | -0.89% | |
| 165.00 | 168.89 | 164.68 | 167.78 | +1.94% | |
| 164.90 | 168.20 | 164.11 | 164.59 | +0.45% | |
| 160.75 | 164.00 | 160.17 | 163.85 | +0.97% | |
| 155.12 | 162.60 | 154.57 | 162.28 | +5.72% | |
| 156.80 | 158.00 | 153.30 | 153.50 | -1.77% | |
| 157.43 | 161.26 | 151.56 | 156.27 | -1.18% | |
| 157.75 | 160.00 | 156.40 | 158.13 | -0.06% | |
| 155.28 | 160.97 | 155.07 | 158.22 | +2.85% | |
| 149.01 | 159.69 | 149.01 | 153.83 | +2.71% | |
| 149.25 | 150.62 | 146.64 | 149.77 | +0.62% | |
| 148.47 | 149.58 | 145.94 | 148.84 | -1.05% | |
| 150.03 | 153.91 | 148.40 | 150.42 | +0.17% | |
| 148.89 | 153.35 | 148.36 | 150.17 | +1.06% | |
| 148.59 | 149.35 | 147.46 | 148.59 | -0.94% | |
| 150.50 | 151.21 | 148.60 | 150.00 | -0.34% | |
| 155.81 | 156.46 | 150.22 | 150.51 | -3.36% | |
| 160.87 | 161.42 | 155.50 | 155.74 | -1.50% | |
| 153.53 | 160.57 | 153.21 | 158.11 | +3.21% | |
| 150.13 | 157.43 | 148.59 | 153.19 | -1.78% | |
| 159.84 | 161.93 | 153.93 | 155.96 | -3.13% | |
| 160.40 | 161.54 | 158.05 | 161.00 | +1.07% | |
| 158.55 | 161.36 | 157.48 | 159.30 | -0.96% | |
| 160.46 | 161.75 | 159.15 | 160.85 | +0.71% | |
| 156.51 | 160.59 | 155.03 | 159.71 | +1.55% | |
| 150.00 | 157.63 | 149.70 | 157.28 | +7.80% | |
| 138.54 | 146.22 | 137.70 | 145.90 | +4.73% | |
| 144.49 | 145.82 | 138.34 | 139.31 | -3.59% | |
| 142.98 | 144.87 | 140.38 | 144.50 | -1.35% | |
| 144.45 | 148.51 | 143.93 | 146.48 | +0.52% | |
| 144.34 | 146.13 | 143.18 | 145.72 | +1.17% | |
| 144.75 | 145.40 | 143.98 | 144.03 | -1.03% | |
| 145.43 | 145.90 | 144.46 | 145.53 | -0.29% | |
| 146.05 | 146.55 | 144.76 | 145.96 | -0.25% | |
| 146.32 | 146.74 | 145.06 | 146.32 | -0.21% | |
| 144.47 | 147.20 | 143.73 | 146.63 | +1.50% | |
| 145.67 | 145.94 | 143.29 | 144.47 | -0.63% | |
| 146.43 | 147.34 | 144.73 | 145.38 | -1.22% | |
| 149.48 | 149.88 | 146.09 | 147.18 | -2.79% | |
| 156.23 | 156.35 | 151.21 | 151.40 | -0.39% | |
| 152.00 | 153.26 | 150.15 | 152.00 | -2.01% | |
| 156.88 | 156.88 | 153.45 | 155.12 | -0.86% | |
| 157.29 | 158.20 | 154.98 | 156.47 | +0.01% | |
| 156.10 | 157.21 | 154.69 | 156.45 | +0.81% | |
| 156.30 | 158.00 | 154.80 | 155.20 | -0.05% | |
| 150.37 | 155.55 | 150.21 | 155.27 | +3.96% | |
| 150.56 | 152.00 | 148.77 | 149.35 | -2.02% | |
| 157.86 | 158.00 | 152.06 | 152.43 | -3.90% | |
| 161.09 | 162.10 | 158.52 | 158.62 | -1.31% | |
| 164.50 | 165.97 | 159.90 | 160.73 | -2.59% | |
| 159.00 | 165.17 | 159.00 | 165.00 | +4.13% | |
| 158.25 | 159.84 | 156.11 | 158.46 | +0.69% | |
| 156.59 | 159.78 | 156.23 | 157.37 | -1.03% | |
| 156.48 | 159.08 | 156.38 | 159.01 | +1.44% | |
| 153.93 | 157.47 | 153.69 | 156.76 | +1.44% | |
| 147.74 | 155.18 | 147.00 | 154.53 | +5.78% | |
| 146.02 | 147.06 | 143.25 | 146.08 | -0.43% | |
| 138.70 | 148.14 | 138.55 | 146.71 | +6.84% | |
| 137.84 | 139.62 | 136.73 | 137.32 | -0.15% | |
| 139.09 | 139.15 | 136.39 | 137.53 | -0.66% | |
| 136.39 | 139.63 | 134.74 | 138.45 | +0.50% | |
| 141.69 | 141.80 | 137.51 | 137.76 | -3.28% | |
| 143.92 | 146.23 | 142.06 | 142.43 | -0.68% | |
| 143.95 | 146.12 | 143.12 | 143.40 | -1.80% | |
| 146.50 | 148.22 | 145.67 | 146.03 | -0.65% | |
| 145.76 | 147.46 | 144.97 | 146.99 | +1.67% | |
| 144.18 | 145.18 | 142.34 | 144.57 | -0.14% | |
| 144.24 | 145.74 | 142.30 | 144.77 | -0.31% | |
| 145.96 | 145.96 | 144.39 | 145.22 | -0.03% | |
| 145.17 | 146.65 | 143.83 | 145.27 | -0.22% | |
| 144.93 | 146.97 | 144.01 | 145.59 | +0.37% | |
| 148.59 | 148.62 | 144.22 | 145.06 | -2.70% | |
| 147.78 | 150.35 | 147.00 | 149.08 | -0.14% | |
| 148.00 | 151.23 | 147.02 | 149.29 | +0.67% | |
| 151.06 | 154.06 | 147.32 | 148.29 | -3.55% | |
| 148.00 | 157.99 | 147.00 | 153.75 | -3.22% | |
| 158.25 | 161.05 | 157.94 | 158.86 | +0.58% | |
| 160.76 | 161.58 | 157.93 | 157.95 | -0.38% | |
| 157.79 | 159.71 | 156.50 | 158.55 | +0.21% | |
| 158.00 | 161.35 | 157.12 | 158.21 | -0.26% | |
| 150.50 | 159.53 | 149.48 | 158.63 | +3.17% | |
| 154.57 | 155.32 | 153.30 | 153.76 | +0.05% | |
| 152.90 | 154.20 | 151.38 | 153.69 | +0.50% | |
| 155.95 | 156.00 | 151.50 | 152.92 | -1.49% | |
| 156.06 | 158.50 | 154.97 | 155.24 | -0.96% | |
| 152.06 | 158.56 | 151.82 | 156.74 | +2.72% | |
| 151.48 | 153.38 | 150.79 | 152.59 | +0.67% | |
| 152.30 | 153.29 | 149.69 | 151.58 | +0.13% | |
| 157.88 | 157.88 | 150.88 | 151.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DHI chart for longer ranges.