MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHI — D.R. Horton Inc.
NYSED.R. Horton Inc.
$135.00
-2.06(-1.50%)
- O
- 139.73
- H
- 140.50
- L
- 134.14
- V
- 2.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$135.00
Period Return+8.03%
Period High$184.55
Period Low$114.17
Avg Daily Volume3.05M
Total Trading Days365
DHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $139.73 | $140.50 | $134.14 | $135.00 | $-2.06 | -1.50% | 2,804,260 | $135.78 | $134.14 $140.50 |
| Oct 1, 2026 | $135.24 | $137.33 | $132.37 | $137.06 | +$0.41 | +0.30% | 4,017,419 | $135.26 | $132.37 $137.33 |
| Sep 30, 2026 | $141.00 | $141.00 | $136.52 | $136.65 | $-2.75 | -1.97% | 3,113,531 | $137.64 | $136.52 $141.00 |
| Sep 29, 2026 | $140.00 | $140.41 | $138.37 | $139.40 | $-0.02 | -0.01% | 3,024,882 | $139.31 | $138.37 $140.41 |
| Sep 28, 2026 | $140.43 | $142.37 | $139.27 | $139.42 | $-2.09 | -1.48% | 2,653,995 | $140.25 | $139.27 $142.37 |
| Sep 25, 2026 | $140.57 | $142.20 | $139.72 | $141.51 | +$1.16 | +0.83% | 2,946,446 | $141.10 | $139.72 $142.20 |
| Sep 24, 2026 | $139.61 | $141.36 | $139.24 | $140.35 | +$0.18 | +0.13% | 2,160,919 | $140.27 | $139.24 $141.36 |
| Sep 23, 2026 | $141.96 | $142.82 | $139.86 | $140.17 | $-3.94 | -2.73% | 2,420,810 | $140.92 | $139.86 $142.82 |
| Sep 22, 2026 | $142.64 | $144.86 | $141.07 | $144.11 | +$4.86 | +3.49% | 2,267,275 | $143.55 | $141.07 $144.86 |
| Sep 21, 2026 | $138.96 | $139.73 | $137.19 | $139.25 | +$1.23 | +0.89% | 3,620,949 | $139.08 | $137.19 $139.73 |
| Sep 18, 2026 | $139.38 | $140.59 | $136.32 | $138.02 | $-2.36 | -1.68% | 6,154,125 | $138.19 | $136.32 $140.59 |
| Sep 17, 2026 | $141.56 | $142.54 | $138.80 | $140.38 | +$2.06 | +1.49% | 3,303,077 | $140.62 | $138.80 $142.54 |
| Sep 16, 2026 | $142.22 | $142.98 | $137.55 | $138.32 | $-1.88 | -1.34% | 3,933,611 | $139.48 | $137.55 $142.98 |
| Sep 15, 2026 | $139.79 | $140.68 | $138.16 | $140.20 | +$0.79 | +0.57% | 2,264,810 | $139.84 | $138.16 $140.68 |
| Sep 14, 2026 | $136.75 | $140.07 | $136.16 | $139.41 | +$1.52 | +1.10% | 2,167,220 | $138.88 | $136.16 $140.07 |
| Sep 11, 2026 | $137.94 | $138.74 | $135.48 | $137.89 | +$2.32 | +1.71% | 2,560,669 | $137.72 | $135.48 $138.74 |
| Sep 10, 2026 | $137.60 | $137.60 | $133.88 | $135.57 | $-3.36 | -2.42% | 3,765,668 | $135.16 | $133.88 $137.60 |
| Sep 9, 2026 | $138.26 | $140.22 | $137.31 | $138.93 | +$0.44 | +0.32% | 2,253,817 | $138.72 | $137.31 $140.22 |
| Sep 8, 2026 | $141.00 | $141.85 | $138.27 | $138.49 | $-4.26 | -2.98% | 2,422,446 | $139.16 | $138.27 $141.85 |
| Sep 4, 2026 | $143.71 | $144.26 | $142.08 | $142.75 | $-1.66 | -1.15% | 1,665,675 | $142.96 | $142.08 $144.26 |
| Sep 3, 2026 | $144.29 | $146.00 | $142.00 | $144.41 | +$2.15 | +1.51% | 1,770,928 | $144.00 | $142.00 $146.00 |
| Sep 2, 2026 | $141.78 | $143.21 | $141.49 | $142.26 | +$0.89 | +0.63% | 1,639,453 | $142.22 | $141.49 $143.21 |
| Sep 1, 2026 | $143.13 | $144.43 | $141.02 | $141.37 | $-3.19 | -2.21% | 2,006,784 | $142.12 | $141.02 $144.43 |
| Aug 31, 2026 | $145.57 | $146.39 | $144.00 | $144.56 | $-2.83 | -1.92% | 2,585,663 | $144.73 | $144.00 $146.39 |
| Aug 28, 2026 | $146.58 | $148.96 | $145.36 | $147.39 | +$2.13 | +1.47% | 1,462,495 | $146.94 | $145.36 $148.96 |
| Aug 27, 2026 | $147.61 | $148.03 | $144.98 | $145.26 | $-3.99 | -2.67% | 1,704,389 | $145.79 | $144.98 $148.03 |
| Aug 26, 2026 | $150.39 | $151.54 | $149.03 | $149.25 | $-1.55 | -1.03% | 1,423,747 | $149.63 | $149.03 $151.54 |
| Aug 25, 2026 | $150.11 | $150.99 | $147.56 | $150.80 | +$1.83 | +1.23% | 1,189,511 | $149.93 | $147.56 $150.99 |
| Aug 24, 2026 | $149.05 | $151.37 | $148.26 | $148.97 | +$0.62 | +0.42% | 1,721,149 | $149.18 | $148.26 $151.37 |
| Aug 21, 2026 | $148.58 | $149.81 | $147.32 | $148.35 | +$1.02 | +0.69% | 1,849,635 | $148.58 | $147.32 $149.81 |