DR Horton

DHI
🏛️ usa →
169.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 107.51 108.99 107.07 108.45 1.0M
2021-12-30 108.38 108.88 107.13 107.51 1.0M
2021-12-29 106.76 108.83 106.60 108.36 1.2M
2021-12-28 106.21 107.80 106.12 106.95 1.5M
2021-12-27 105.55 106.25 105.08 106.21 4.1M
2021-12-23 106.00 106.21 104.50 104.92 2.7M
2021-12-22 103.50 105.82 103.49 105.58 2.5M
2021-12-21 102.40 103.57 102.07 103.49 1.8M
2021-12-20 101.73 101.93 99.24 101.38 2.7M
2021-12-17 104.19 104.69 102.30 103.02 4.3M
2021-12-16 106.36 106.66 103.71 104.47 5.5M
2021-12-15 105.45 107.60 104.29 107.37 6.8M
2021-12-14 106.39 106.80 104.13 104.74 4.2M
2021-12-13 109.66 110.45 107.76 108.02 3.6M
2021-12-10 107.85 109.76 107.49 109.65 3.3M
2021-12-09 106.77 108.87 106.16 106.96 2.6M
2021-12-08 106.93 108.09 106.00 106.98 2.4M
2021-12-07 106.50 107.03 105.23 106.16 2.5M
2021-12-06 104.13 106.23 103.65 105.71 4.2M
2021-12-03 103.67 104.05 101.23 102.54 2.8M
2021-12-02 98.92 103.17 98.09 102.78 3.6M
2021-12-01 97.39 100.53 97.39 97.76 3.9M
2021-11-30 98.69 100.78 96.81 97.70 5.3M
2021-11-29 99.75 100.00 97.40 98.76 2.1M
2021-11-26 99.00 100.47 97.71 98.75 2.4M
2021-11-24 101.46 102.00 100.50 101.09 1.8M
2021-11-23 99.76 101.90 98.95 101.75 2.6M
2021-11-22 102.51 103.13 100.11 100.17 3.0M
2021-11-19 101.96 104.34 101.94 102.17 2.4M
2021-11-18 102.15 102.65 101.12 101.84 2.5M
2021-11-17 99.90 101.89 99.31 101.54 3.3M
2021-11-16 97.62 99.73 96.88 99.11 2.7M
2021-11-15 98.00 98.39 97.00 97.30 2.1M
2021-11-12 96.79 97.94 96.36 97.79 1.5M
2021-11-11 95.61 97.06 94.92 96.36 2.6M
2021-11-10 97.10 98.24 94.23 95.02 3.1M
2021-11-09 95.02 98.32 95.00 97.52 4.5M
2021-11-08 92.64 93.67 92.02 92.72 3.0M
2021-11-05 91.00 93.02 90.49 92.50 2.2M
2021-11-04 89.56 92.36 89.50 90.15 2.6M
2021-11-03 88.14 90.55 88.07 88.81 2.5M
2021-11-02 90.38 90.57 88.13 88.50 1.8M
2021-11-01 89.33 90.52 88.10 90.30 2.2M
2021-10-29 89.17 90.58 89.01 89.27 1.7M
2021-10-28 88.41 89.67 87.77 89.36 2.4M
2021-10-27 89.13 92.00 87.72 87.77 3.0M
2021-10-26 88.83 89.09 87.59 88.70 2.3M
2021-10-25 88.52 89.36 88.00 88.57 2.3M
2021-10-22 89.29 90.49 88.51 88.59 1.9M
2021-10-21 88.73 89.30 88.53 89.22 1.5M
2021-10-20 88.75 90.05 88.41 89.52 1.7M
2021-10-19 88.62 88.78 87.51 88.29 1.2M
2021-10-18 86.60 88.56 86.47 88.43 2.0M
2021-10-15 88.25 88.64 86.74 87.05 2.4M
2021-10-14 85.23 87.56 85.13 87.44 2.2M
2021-10-13 84.07 85.40 83.92 84.83 2.1M
2021-10-12 83.54 84.27 82.94 83.72 1.8M
2021-10-11 83.23 84.21 83.10 83.29 2.0M
2021-10-08 84.57 84.75 83.02 83.41 2.1M
2021-10-07 83.98 85.67 83.98 84.29 1.7M
2021-10-06 82.50 84.15 82.30 83.20 2.3M
2021-10-05 83.23 83.81 82.31 82.96 2.0M
2021-10-04 83.35 84.01 82.66 83.01 2.1M
2021-10-01 84.29 84.81 83.33 83.75 2.1M
2021-09-30 87.14 87.50 83.94 83.97 2.9M
2021-09-29 85.59 87.14 85.59 86.48 2.4M
2021-09-28 86.77 87.04 84.24 85.09 2.9M
2021-09-27 86.39 87.76 85.79 87.33 2.7M
2021-09-24 87.08 87.67 85.92 87.04 2.1M
2021-09-23 88.70 89.02 87.23 87.32 2.9M
2021-09-22 88.92 89.77 88.27 88.47 1.9M
2021-09-21 87.81 88.79 87.02 87.93 2.4M
2021-09-20 88.83 90.25 86.73 88.08 3.6M
2021-09-17 90.00 91.07 89.80 90.80 4.5M
2021-09-16 88.38 91.47 88.38 90.30 3.3M
2021-09-15 87.50 88.83 87.08 88.64 2.9M
2021-09-14 89.75 89.85 87.22 87.88 2.5M
2021-09-13 90.10 90.16 87.59 89.00 3.6M
2021-09-10 91.16 91.69 89.45 89.59 1.9M
2021-09-09 91.47 91.57 89.36 90.24 4.4M
2021-09-08 91.51 93.21 91.05 91.40 4.3M
2021-09-07 94.28 95.50 93.41 93.79 2.8M
2021-09-03 96.08 96.74 94.15 94.96 2.4M
2021-09-02 97.54 97.70 96.13 96.65 1.7M
2021-09-01 95.72 97.15 95.57 97.01 1.8M
2021-08-31 96.81 96.87 95.01 95.62 3.2M
2021-08-30 97.00 97.24 95.88 96.09 1.9M
2021-08-27 95.88 97.69 95.57 96.96 1.6M
2021-08-26 96.93 97.38 94.92 95.55 1.6M
2021-08-25 96.36 98.00 96.20 97.16 1.6M
2021-08-24 95.04 97.47 94.38 95.96 1.6M
2021-08-23 95.17 95.28 93.00 94.63 1.8M
2021-08-20 93.00 95.49 92.91 94.90 1.9M
2021-08-19 92.07 93.79 91.72 93.24 2.6M
2021-08-18 93.28 95.25 92.83 93.44 3.0M
2021-08-17 97.20 97.46 93.13 94.58 3.0M
2021-08-16 97.53 99.65 96.80 98.41 2.6M
2021-08-13 97.76 98.14 96.44 97.78 1.3M
2021-08-12 98.40 98.98 96.87 97.38 1.4M
2021-08-11 95.69 98.55 95.42 98.45 2.4M
2021-08-10 94.31 96.98 94.01 95.71 1.8M
2021-08-09 94.30 95.39 93.59 94.21 1.6M
2021-08-06 96.45 97.18 94.35 94.70 1.8M
2021-08-05 96.01 97.11 95.72 96.34 1.9M
2021-08-04 96.72 97.86 95.80 95.85 2.1M
2021-08-03 96.73 97.66 95.56 97.55 2.0M
2021-08-02 96.57 97.49 95.87 96.49 2.6M
2021-07-30 94.62 96.56 94.62 95.43 3.4M
2021-07-29 92.12 95.94 92.08 95.51 2.6M
2021-07-28 92.73 93.29 90.85 91.29 2.5M
2021-07-27 92.25 93.46 90.86 93.14 1.8M
2021-07-26 94.50 94.92 91.75 92.52 3.1M
2021-07-23 91.78 94.02 90.95 93.55 4.9M
2021-07-22 87.26 89.94 86.50 89.64 5.6M
2021-07-21 89.18 91.72 88.91 91.47 3.3M
2021-07-20 87.19 89.49 86.62 89.06 3.2M
2021-07-19 85.00 87.49 84.79 86.79 4.1M
2021-07-16 87.09 88.15 86.11 86.30 2.2M
2021-07-15 86.22 87.23 85.61 87.04 2.0M
2021-07-14 87.35 87.83 86.24 86.77 2.2M
2021-07-13 88.44 88.66 86.19 86.51 3.1M
2021-07-12 88.70 89.30 87.77 89.03 2.7M
2021-07-09 89.87 90.53 89.10 89.57 2.3M
2021-07-08 89.30 90.94 88.50 89.09 4.1M
2021-07-07 91.10 93.71 90.89 92.99 2.5M
2021-07-06 92.36 92.69 89.81 90.90 3.5M
2021-07-02 93.40 93.60 91.94 92.36 1.5M
2021-07-01 90.52 93.12 90.19 92.81 3.3M
2021-06-30 89.98 90.77 89.52 90.37 4.0M
2021-06-29 89.27 91.68 89.27 90.51 2.6M
2021-06-28 89.45 89.85 88.55 89.58 2.8M
2021-06-25 89.21 89.96 88.43 88.85 5.7M
2021-06-24 90.03 90.04 88.50 89.32 3.5M
2021-06-23 91.17 91.18 88.38 89.66 2.4M
2021-06-22 91.13 91.46 90.06 90.98 2.3M
2021-06-21 90.30 91.31 89.75 90.55 3.2M
2021-06-18 87.61 91.27 87.36 89.94 5.4M
2021-06-17 86.82 90.03 86.74 88.87 4.2M
2021-06-16 88.91 89.16 86.73 87.33 5.3M
2021-06-15 88.54 89.25 87.60 88.66 2.5M
2021-06-14 89.18 89.28 87.61 87.98 3.9M
2021-06-11 88.45 89.19 87.47 88.73 3.3M
2021-06-10 89.91 89.99 86.93 87.84 6.8M
2021-06-09 93.07 93.37 90.46 90.68 2.1M
2021-06-08 93.60 93.60 92.13 92.89 1.7M
2021-06-07 92.80 92.88 91.53 92.33 2.1M
2021-06-04 91.75 92.73 90.41 92.58 2.3M
2021-06-03 92.01 92.20 89.87 91.33 3.1M
2021-06-02 95.05 95.32 92.79 92.96 3.2M
2021-06-01 96.65 96.78 93.85 95.05 2.6M
2021-05-28 96.17 96.64 94.67 95.29 1.7M
2021-05-27 94.93 95.94 94.29 95.58 4.3M
2021-05-26 93.54 95.65 93.32 94.29 3.3M
2021-05-25 91.68 94.15 91.68 93.20 3.8M
2021-05-24 91.23 91.74 90.80 91.10 2.3M
2021-05-21 91.90 92.80 89.80 90.53 3.7M
2021-05-20 91.24 92.96 90.99 91.51 3.5M
2021-05-19 90.16 91.83 89.04 91.31 6.0M
2021-05-18 95.99 96.12 92.00 92.24 4.2M
2021-05-17 96.08 96.40 93.00 95.65 3.1M
2021-05-14 96.00 96.63 95.15 96.29 2.2M
2021-05-13 92.81 95.64 92.66 94.97 5.6M
2021-05-12 98.67 98.68 92.26 92.35 7.8M
2021-05-11 102.86 103.30 99.11 99.60 3.8M
2021-05-10 103.58 106.89 102.82 104.45 2.7M
2021-05-07 101.61 104.17 100.71 103.87 2.4M
2021-05-06 102.16 102.40 100.02 101.50 2.1M
2021-05-05 102.31 102.47 100.62 101.71 2.2M
2021-05-04 100.38 101.81 99.36 101.66 2.3M
2021-05-03 99.62 101.47 99.01 100.85 3.2M
2021-04-30 100.89 100.89 98.04 98.29 5.1M
2021-04-29 100.69 101.67 99.72 101.47 2.3M
2021-04-28 100.65 100.92 99.33 99.81 2.6M
2021-04-27 101.06 102.60 100.33 100.58 3.9M
2021-04-26 98.51 100.91 98.15 100.41 3.7M
2021-04-23 95.70 98.54 95.00 98.21 4.1M
2021-04-22 90.90 94.97 89.80 94.92 5.5M
2021-04-21 92.18 93.73 92.10 93.30 2.6M
2021-04-20 95.48 95.93 90.67 91.93 3.0M
2021-04-19 96.81 96.91 94.89 95.72 2.4M
2021-04-16 93.59 96.81 93.49 96.37 4.1M
2021-04-15 94.00 94.05 92.84 93.05 2.8M
2021-04-14 92.79 93.82 92.28 92.83 1.9M
2021-04-13 93.25 93.59 91.87 93.14 2.6M
2021-04-12 93.92 94.33 92.92 93.75 2.6M
2021-04-09 91.47 94.19 90.90 93.93 2.2M
2021-04-08 92.32 92.52 91.24 91.47 2.0M
2021-04-07 93.76 93.99 91.50 92.17 2.3M
2021-04-06 92.42 94.20 92.02 93.38 2.8M
2021-04-05 91.70 92.78 90.73 92.64 2.5M
2021-04-01 90.05 91.17 89.34 91.05 2.4M
2021-03-31 89.99 90.33 88.64 89.12 2.5M
2021-03-30 87.11 89.86 86.91 89.24 2.0M
2021-03-29 89.86 91.05 87.59 87.87 3.2M
2021-03-26 86.58 89.98 85.84 89.85 3.5M
2021-03-25 82.14 86.51 81.81 86.05 2.9M
2021-03-24 83.81 85.72 83.45 83.56 2.0M
2021-03-23 84.73 85.49 82.75 83.44 2.5M
2021-03-22 84.56 84.99 82.80 84.49 2.2M
2021-03-19 82.70 84.42 81.71 83.63 4.8M
2021-03-18 85.70 85.99 82.14 82.68 4.2M
2021-03-17 82.48 87.24 81.58 86.99 4.3M
2021-03-16 84.39 85.81 83.24 83.26 3.4M
2021-03-15 81.15 83.75 80.79 83.72 2.8M
2021-03-12 81.45 82.21 79.39 80.69 4.3M
2021-03-11 84.95 85.00 82.18 83.31 4.1M
2021-03-10 80.51 82.74 79.82 82.09 2.9M
2021-03-09 81.24 82.74 79.53 79.74 2.8M
2021-03-08 79.38 81.70 78.94 80.51 3.0M
2021-03-05 75.82 79.29 73.55 79.01 4.4M
2021-03-04 76.00 77.91 72.57 74.81 4.4M
2021-03-03 78.19 78.43 76.01 76.04 2.4M
2021-03-02 78.00 79.30 76.93 78.78 3.4M
2021-03-01 78.41 78.95 77.24 77.64 2.2M
2021-02-26 75.66 77.93 75.16 76.87 5.0M
2021-02-25 79.02 79.39 74.12 74.53 6.3M
2021-02-24 77.25 80.10 75.16 80.05 3.8M
2021-02-23 77.23 78.36 75.61 77.90 2.9M
2021-02-22 78.80 79.28 77.38 77.46 2.8M
2021-02-19 78.68 79.71 78.34 79.21 2.6M
2021-02-18 78.22 79.15 77.86 78.24 1.9M
2021-02-17 78.23 78.97 76.52 78.39 3.1M
2021-02-16 81.61 81.94 78.64 78.96 3.7M
2021-02-12 82.81 83.75 81.82 82.18 1.8M
2021-02-11 83.01 84.41 82.59 83.45 1.7M
2021-02-10 81.76 83.49 81.03 82.56 2.2M
2021-02-09 83.15 83.33 81.35 81.80 2.7M
2021-02-08 80.84 83.06 80.58 82.96 2.5M
2021-02-05 77.76 80.78 76.81 80.02 2.9M
2021-02-04 76.64 77.95 75.53 77.08 2.8M
2021-02-03 77.12 77.80 76.20 76.55 2.5M
2021-02-02 77.38 77.96 75.86 77.42 2.2M
2021-02-01 77.45 77.83 75.90 77.09 2.7M
2021-01-29 76.14 77.65 75.16 76.80 5.2M
2021-01-28 74.70 77.59 73.63 76.80 3.4M
2021-01-27 76.77 78.75 74.20 74.66 3.8M
2021-01-26 80.52 83.25 76.77 77.79 5.0M
2021-01-25 78.61 80.91 78.30 78.97 5.3M
2021-01-22 76.00 78.05 75.30 77.71 3.7M
2021-01-21 76.30 78.16 75.40 76.57 3.9M
2021-01-20 71.75 76.16 71.42 75.11 4.7M
2021-01-19 70.50 71.79 69.87 71.31 3.9M
2021-01-15 69.14 70.28 69.04 69.36 2.4M
2021-01-14 69.35 69.35 68.38 69.03 3.5M
2021-01-13 69.59 71.45 68.55 68.72 2.9M
2021-01-12 68.21 68.59 67.04 68.43 3.6M
2021-01-11 66.60 68.89 65.90 68.06 2.4M
2021-01-08 69.45 69.71 66.55 66.96 3.1M
2021-01-07 66.07 68.92 66.07 68.69 3.4M
2021-01-06 65.38 66.49 64.32 65.85 4.4M
2021-01-05 67.01 67.44 66.19 66.41 2.6M
2021-01-04 69.24 69.50 65.90 67.34 3.4M