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
2023-12-29 151.46 152.76 151.01 151.98 1.5M
2023-12-28 151.75 152.69 151.10 151.98 1.2M
2023-12-27 150.98 152.53 150.31 151.75 1.2M
2023-12-26 150.32 151.42 150.08 150.71 1.0M
2023-12-22 151.33 151.33 148.96 149.94 1.4M
2023-12-21 151.00 151.83 149.17 150.33 1.9M
2023-12-20 150.01 152.00 149.12 149.39 2.1M
2023-12-19 149.50 150.84 148.64 150.24 2.8M
2023-12-18 150.03 150.25 146.95 148.60 4.1M
2023-12-15 151.28 154.64 149.57 150.11 7.5M
2023-12-14 146.60 153.63 146.15 153.13 5.7M
2023-12-13 141.39 144.64 139.38 144.17 4.0M
2023-12-12 139.12 140.29 138.83 139.80 2.7M
2023-12-11 137.87 140.20 137.25 138.90 4.1M
2023-12-08 136.15 138.87 135.99 138.46 2.9M
2023-12-07 134.17 136.60 134.14 136.34 3.9M
2023-12-06 132.30 135.02 132.00 133.61 3.1M
2023-12-05 130.57 131.06 129.63 130.73 1.9M
2023-12-04 130.06 131.68 129.35 130.49 2.2M
2023-12-01 128.00 131.26 127.65 130.86 2.9M
2023-11-30 127.00 127.77 125.43 127.67 2.4M
2023-11-29 127.30 127.91 126.61 127.26 3.0M
2023-11-28 126.10 126.87 125.28 125.96 1.5M
2023-11-27 126.60 127.23 126.01 126.27 1.7M
2023-11-24 126.78 127.65 126.67 127.48 0.7M
2023-11-22 127.73 128.67 126.55 127.02 1.2M
2023-11-21 127.92 128.19 126.49 126.75 2.3M
2023-11-20 127.23 128.48 126.70 128.40 2.0M
2023-11-17 128.19 128.81 127.49 128.06 1.9M
2023-11-16 128.21 129.21 127.36 127.63 2.4M
2023-11-15 128.27 129.78 127.74 127.90 2.5M
2023-11-14 126.94 130.79 126.82 128.90 4.0M
2023-11-13 121.75 123.16 121.16 122.32 2.0M
2023-11-10 121.54 123.20 120.16 122.70 2.4M
2023-11-09 122.04 123.30 120.10 120.68 2.3M
2023-11-08 121.97 123.74 121.00 121.81 2.6M
2023-11-07 118.80 122.28 118.07 121.17 4.3M
2023-11-06 116.81 118.42 116.22 117.72 3.6M
2023-11-03 117.25 120.79 117.25 118.86 4.1M
2023-11-02 112.25 115.99 111.59 114.03 4.6M
2023-11-01 104.58 109.55 103.65 109.30 3.2M
2023-10-31 102.54 104.78 102.23 104.40 1.9M
2023-10-30 102.46 103.25 100.94 102.13 1.9M
2023-10-27 101.98 102.74 101.10 101.70 2.1M
2023-10-26 101.50 103.32 100.81 101.65 2.4M
2023-10-25 101.29 101.63 100.29 100.66 1.6M
2023-10-24 101.50 102.41 100.08 101.76 2.2M
2023-10-23 100.67 103.11 100.33 102.12 2.3M
2023-10-20 101.38 102.15 100.12 100.66 2.1M
2023-10-19 102.76 103.42 100.81 101.24 2.5M
2023-10-18 104.00 104.50 102.41 102.44 1.8M
2023-10-17 103.82 106.35 103.80 104.93 2.0M
2023-10-16 105.28 105.50 103.18 104.52 2.3M
2023-10-13 102.67 104.59 102.58 103.66 2.3M
2023-10-12 107.10 107.20 101.69 102.35 3.8M
2023-10-11 108.04 109.28 107.24 108.67 2.0M
2023-10-10 106.04 109.21 106.04 107.20 3.2M
2023-10-09 103.31 106.13 102.90 106.11 1.7M
2023-10-06 102.67 104.96 102.20 104.30 2.2M
2023-10-05 103.97 105.47 103.29 103.79 2.5M
2023-10-04 103.63 104.80 102.80 104.37 3.1M
2023-10-03 105.47 105.94 101.96 102.85 4.5M
2023-10-02 106.25 108.07 104.91 106.18 3.1M
2023-09-29 109.87 110.49 106.97 107.47 2.1M
2023-09-28 106.82 109.34 106.67 108.92 2.2M
2023-09-27 108.38 109.05 106.60 107.01 1.6M
2023-09-26 107.63 108.81 107.35 107.46 2.0M
2023-09-25 108.48 109.52 107.93 108.17 1.8M
2023-09-22 110.02 110.50 108.54 109.30 2.2M
2023-09-21 111.12 111.48 107.99 109.05 4.8M
2023-09-20 114.66 115.77 112.99 113.20 3.6M
2023-09-19 113.20 114.28 112.42 113.59 2.0M
2023-09-18 112.38 113.65 111.44 113.19 2.1M
2023-09-15 113.32 113.32 110.42 112.37 5.9M
2023-09-14 115.02 115.69 113.74 115.20 2.8M
2023-09-13 114.93 115.49 112.69 113.86 2.1M
2023-09-12 117.37 118.43 114.42 114.64 2.7M
2023-09-11 117.51 119.75 117.11 117.88 1.4M
2023-09-08 117.17 118.45 116.43 117.31 1.6M
2023-09-07 115.51 117.76 114.48 117.11 2.6M
2023-09-06 114.99 116.13 114.44 115.63 2.8M
2023-09-05 119.76 119.87 113.89 114.28 3.3M
2023-09-01 119.22 120.98 119.22 120.18 1.8M
2023-08-31 119.00 119.34 118.16 119.02 2.9M
2023-08-30 117.40 120.45 116.67 119.00 3.0M
2023-08-29 115.42 117.76 114.29 117.23 3.0M
2023-08-28 115.42 116.11 114.41 115.62 1.9M
2023-08-25 117.12 117.12 112.50 114.94 3.5M
2023-08-24 117.62 118.62 116.55 116.70 1.7M
2023-08-23 117.55 118.93 116.47 117.86 2.5M
2023-08-22 116.53 117.87 116.36 117.13 2.4M
2023-08-21 117.00 117.70 114.34 115.94 3.4M
2023-08-18 115.67 117.79 115.29 117.31 3.3M
2023-08-17 123.31 123.77 116.22 116.50 4.8M
2023-08-16 126.63 126.80 122.57 122.69 3.0M
2023-08-15 126.49 127.92 123.14 126.84 4.2M
2023-08-14 122.89 123.58 121.88 123.28 2.5M
2023-08-11 123.45 124.90 122.72 123.01 1.8M
2023-08-10 127.00 128.08 122.26 123.45 2.4M
2023-08-09 127.00 127.95 125.99 126.06 1.9M
2023-08-08 127.30 127.91 125.53 127.53 1.9M
2023-08-07 125.58 127.80 125.58 127.49 2.0M
2023-08-04 123.68 126.54 123.44 125.71 2.4M
2023-08-03 124.99 125.14 121.79 123.15 3.3M
2023-08-02 127.05 127.40 124.60 125.74 2.4M
2023-08-01 126.61 128.34 126.30 127.92 1.8M
2023-07-31 128.07 128.21 124.91 127.02 2.6M
2023-07-28 128.60 128.71 127.13 127.55 2.8M
2023-07-27 129.39 129.67 126.45 127.05 3.0M
2023-07-26 130.50 131.35 127.80 128.64 3.1M
2023-07-25 130.09 131.92 129.47 131.00 3.4M
2023-07-24 128.30 130.08 127.74 130.01 3.4M
2023-07-21 126.43 128.86 126.20 127.58 3.6M
2023-07-20 131.77 132.30 122.50 125.42 6.7M
2023-07-19 127.95 128.17 126.70 127.85 2.6M
2023-07-18 128.52 129.71 127.74 127.88 2.4M
2023-07-17 129.37 129.99 127.57 128.05 3.0M
2023-07-14 127.24 130.45 126.68 130.31 4.3M
2023-07-13 124.99 126.53 124.22 126.46 3.3M
2023-07-12 120.59 123.74 120.16 123.71 3.0M
2023-07-11 119.09 119.96 118.99 119.41 3.0M
2023-07-10 115.47 119.26 115.26 119.19 2.2M
2023-07-07 114.59 116.19 114.20 115.39 3.3M
2023-07-06 117.30 117.30 114.20 114.86 4.9M
2023-07-05 121.99 121.99 118.93 119.29 2.3M
2023-07-03 121.60 122.03 119.74 120.17 1.5M
2023-06-30 121.04 122.31 119.89 121.69 4.4M
2023-06-29 121.36 121.61 119.44 120.34 3.9M
2023-06-28 123.01 124.05 121.73 122.20 3.2M
2023-06-27 120.13 123.78 120.13 123.05 4.0M
2023-06-26 120.55 121.81 119.14 119.89 2.3M
2023-06-23 119.47 120.96 119.33 120.40 5.2M
2023-06-22 118.70 119.63 117.91 119.63 3.0M
2023-06-21 116.83 119.61 116.62 118.96 2.4M
2023-06-20 117.20 119.41 117.09 118.32 2.4M
2023-06-16 116.37 117.96 115.87 116.40 6.3M
2023-06-15 115.25 116.14 114.21 115.41 3.4M
2023-06-14 116.24 116.78 113.29 113.60 2.8M
2023-06-13 116.53 117.39 115.65 115.78 2.3M
2023-06-12 114.13 116.74 113.42 116.06 2.3M
2023-06-09 113.31 114.73 112.51 114.01 1.8M
2023-06-08 113.80 115.10 112.85 113.27 1.7M
2023-06-07 115.23 116.26 113.86 113.95 2.1M
2023-06-06 111.55 115.61 111.55 115.27 2.4M
2023-06-05 111.56 111.95 109.90 111.42 1.6M
2023-06-02 108.86 112.13 108.55 112.02 2.4M
2023-06-01 107.39 108.55 107.28 108.48 1.9M
2023-05-31 107.00 107.43 105.37 106.84 5.8M
2023-05-30 106.74 108.39 106.60 107.39 2.9M
2023-05-26 106.28 106.78 105.22 106.71 3.0M
2023-05-25 107.62 107.98 106.13 106.80 3.2M
2023-05-24 106.62 107.71 106.07 106.44 2.7M
2023-05-23 107.19 107.87 105.02 105.89 4.3M
2023-05-22 109.90 111.02 107.84 108.08 3.1M
2023-05-19 112.71 112.71 109.57 110.19 2.3M
2023-05-18 112.29 112.84 111.50 112.48 2.8M
2023-05-17 112.14 112.88 111.43 112.29 2.4M
2023-05-16 109.04 112.05 108.36 111.80 2.5M
2023-05-15 109.00 110.31 108.02 109.80 2.0M
2023-05-12 109.03 109.73 107.58 108.59 1.9M
2023-05-11 108.99 109.54 108.43 109.15 1.8M
2023-05-10 109.14 109.49 107.87 108.77 1.4M
2023-05-09 108.49 109.80 108.13 108.99 2.2M
2023-05-08 107.35 108.67 107.08 108.50 3.1M
2023-05-05 107.56 108.27 107.15 108.12 2.5M
2023-05-04 109.20 110.09 107.15 107.22 3.7M
2023-05-03 108.62 111.25 108.60 109.63 2.7M
2023-05-02 108.40 109.04 106.63 108.58 2.2M
2023-05-01 109.64 110.28 108.00 108.42 2.4M
2023-04-28 108.64 109.96 108.19 109.82 2.1M
2023-04-27 106.83 108.38 106.64 108.34 2.6M
2023-04-26 107.20 107.80 105.60 106.07 2.5M
2023-04-25 108.64 109.16 107.71 108.21 2.7M
2023-04-24 106.50 108.54 105.95 108.51 2.8M
2023-04-21 107.69 108.73 106.07 106.58 3.7M
2023-04-20 107.50 110.37 106.77 107.60 9.1M
2023-04-19 101.52 102.54 100.51 101.86 3.8M
2023-04-18 100.28 102.37 100.20 102.18 3.4M
2023-04-17 98.15 99.52 97.92 99.48 3.0M
2023-04-14 97.57 98.67 97.33 98.25 3.1M
2023-04-13 99.21 99.63 97.84 97.98 3.1M
2023-04-12 100.54 101.17 98.61 98.86 2.8M
2023-04-11 97.69 100.37 97.14 99.77 4.4M
2023-04-10 95.33 96.70 95.21 96.22 2.7M
2023-04-06 97.10 97.15 94.22 95.64 3.6M
2023-04-05 97.51 98.27 96.50 97.39 3.5M
2023-04-04 97.84 98.43 96.72 97.41 3.1M
2023-04-03 97.32 98.48 97.31 98.12 4.0M
2023-03-31 95.19 97.92 95.11 97.69 5.5M
2023-03-30 96.05 96.18 95.09 95.23 1.8M
2023-03-29 96.53 96.60 94.89 95.76 2.4M
2023-03-28 95.53 96.67 95.38 95.70 2.2M
2023-03-27 97.20 97.57 95.13 95.29 2.5M
2023-03-24 96.10 97.50 94.69 96.93 2.8M
2023-03-23 96.92 99.40 95.69 96.28 3.5M
2023-03-22 96.21 97.88 95.64 95.71 4.7M
2023-03-21 97.19 97.91 95.96 96.84 4.0M
2023-03-20 97.07 98.20 96.31 96.63 2.8M
2023-03-17 98.41 98.41 96.57 97.44 3.0M
2023-03-16 95.89 98.75 95.13 98.08 3.4M
2023-03-15 97.29 98.99 95.19 96.28 3.8M
2023-03-14 96.53 98.64 96.42 97.52 3.2M
2023-03-13 92.52 97.07 92.50 95.59 4.5M
2023-03-10 95.21 97.36 93.03 94.10 4.7M
2023-03-09 94.15 96.58 94.05 94.94 4.9M
2023-03-08 91.83 93.83 91.31 93.79 3.2M
2023-03-07 92.30 92.72 90.85 91.17 1.9M
2023-03-06 91.94 92.84 91.19 91.46 2.3M
2023-03-03 92.06 93.20 91.23 92.78 2.7M
2023-03-02 89.98 91.27 89.05 90.79 2.6M
2023-03-01 92.07 93.06 90.84 90.89 1.9M
2023-02-28 91.33 92.82 91.31 92.48 2.1M
2023-02-27 92.32 92.77 90.98 91.49 1.9M
2023-02-24 90.18 91.82 89.81 91.16 2.5M
2023-02-23 91.62 92.56 90.57 92.26 2.1M
2023-02-22 91.08 92.01 90.54 91.14 3.6M
2023-02-21 91.96 93.69 90.07 90.26 4.8M
2023-02-17 96.29 96.43 93.15 94.38 5.0M
2023-02-16 97.73 97.98 96.37 97.15 3.4M
2023-02-15 97.95 100.01 97.73 99.24 2.4M
2023-02-14 99.44 100.61 98.59 99.17 2.3M
2023-02-13 98.65 100.61 98.27 100.52 2.5M
2023-02-10 97.15 98.78 97.09 98.59 2.4M
2023-02-09 98.91 99.20 97.63 97.71 2.6M
2023-02-08 98.89 99.15 96.75 97.41 3.3M
2023-02-07 97.25 100.00 97.05 99.45 2.6M
2023-02-06 98.59 98.96 97.17 98.18 3.2M
2023-02-03 100.13 101.64 99.21 99.47 2.7M
2023-02-02 101.39 104.14 101.04 102.94 3.1M
2023-02-01 98.00 100.87 96.53 99.90 2.9M
2023-01-31 95.77 98.72 95.42 98.69 4.1M
2023-01-30 95.63 97.17 94.76 94.83 2.7M
2023-01-27 96.32 97.32 95.96 96.52 2.1M
2023-01-26 96.05 97.37 94.86 96.81 2.2M
2023-01-25 95.55 96.22 94.89 95.48 2.8M
2023-01-24 97.10 98.93 95.55 97.00 4.0M
2023-01-23 93.82 96.01 93.75 95.68 3.1M
2023-01-20 92.64 94.56 90.84 94.48 2.6M
2023-01-19 93.94 94.21 91.88 92.02 3.2M
2023-01-18 96.51 97.32 94.39 94.71 2.4M
2023-01-17 94.60 95.49 94.29 95.36 2.2M
2023-01-13 92.90 95.81 92.51 94.96 2.4M
2023-01-12 95.70 96.58 92.99 95.59 2.8M
2023-01-11 94.40 95.88 93.74 95.62 3.0M
2023-01-10 92.10 93.71 91.67 93.58 1.8M
2023-01-09 93.66 94.59 92.46 92.77 2.3M
2023-01-06 92.86 94.08 92.41 93.58 2.1M
2023-01-05 90.43 92.38 89.77 92.31 2.6M
2023-01-04 91.99 92.82 91.28 91.64 2.5M
2023-01-03 90.64 91.11 89.39 90.68 2.9M