NYSE, DHI End of Day and Historical Stock Data [D.R. Horton]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DHI:

25 Aug 2025

LAST: 169.0	CHANGE: 1.72	OPEN: 169.9	HIGH: 170.2	ASK: 36.2	VOLUME: 3.48M
LAST: 169.0	CHG(%): 1.01	PREV: 170.7	LOW: 168.6	BID: 14.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	169.9	170.2	168.6	169.0	3.48M
22 Aug 25	162.5	171.7	161.0	170.7	6.11M
21 Aug 25	162.3	163.2	158.3	161.9	3.81M
20 Aug 25	168.3	170.5	163.0	163.4	3.7M
19 Aug 25	166.4	169.0	166.3	168.1	4.57M
18 Aug 25	166.5	167.3	165.2	165.2	3.64M
15 Aug 25	169.5	170.0	163.8	165.6	5.93M
14 Aug 25	161.0	164.2	159.7	163.9	3.8M
13 Aug 25	159.5	167.2	159.1	165.6	5.06M
12 Aug 25	156.7	158.9	154.4	158.3	2.86M

COMPANY PROFILE

Name:
About:	D.R. Horton, Inc. operates as a homebuilding company in East, North, Southeast, South Central, Southwest, and Northwest regions in the United States. It engages in the acquisition and development of land; and construction and sale of residential homes in 125 markets across 36 states under the names of D.R. Horton. The company constructs and sells single-family detached homes; and attached homes, such as townhomes, duplexes, and triplexes. It provides mortgage financing services; and title insurance policies, and examination and closing services, as well as engages in the residential lot development business. In addition, the company develops, constructs, owns, leases, and sells multi-family and single-family rental properties; and owns non-residential real estate, including ranch land and improvements. It primarily serves homebuyers. D.R. Horton, Inc. was founded in 1978 and is headquartered in Arlington, Texas.
Industry:	Residential Construction
Address:	1341 Horton Circle, Arlington, TX, United States, 76011
Website:	https://www.drhorton.com
CUSIP:	23331A109
CIK:	0000882184
ISIN:	US23331A1097
FIGI:	BBG000DQTXY6

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 20, 1994

Purchase Intraday History
for this symbol from May 20, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.72
DivYield:	0.01
Div/Share:	1.50
PtB:	2.12
PtS:	1.47
EBITDA:	5.226B
Shares:	298.12M
Market Cap:	50.371B

TECHNICALS

MA5:	166.60
MA10:	165.15
MA20:	158.14
MA50:	143.04
MA100:	132.69
MA200:	137.40
STO9:	72.13
STO14:	84.62
RSI14:	68.01
WPR14:	-10.24
MTM14:	14.90
ROC14:	0.10
ATR:	5.23
Week High:	171.70
Week Low:	158.27
Month High:	171.70
Month Low:	141.07
Year High:	199.85
Year Low:	110.44
Volatility:	59.82

RECENT SPLITS

Date	Ratio
17 Mar 2005	4-3
13 Jan 2004	3-2
10 Apr 2002	3-2