|
Market Closed -
NYSE
16:00:03 2026-08-26 EDT
|
5-day change | 1st Jan Change | ||
| 149.25 USD | -1.03% |
|
-1.72% | +3.62% |
| 08-17 | Alibaba & Macy's Rise, Snap Shares Tumble | Stock Movers | MT |
| 08-17 | Berkshire Makes Alphabet Its Third-Largest Public Equity Holding |  |
Stock exchange
NYSE
DHI 149.25 $
-1.03%
212M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DHI | 149.25USD | -1.03% | 212M $ | ||
CBOE
| DHI | 149.23USD | -1.05% | 4.71M $ | |
|
Mexican S.E.
| DHI * | 2,535.30MXN | +0.34% | 6.47M $ | |
|
Tradegate
| HO2 | 128.10EUR | -0.81% | 6.4K € | |
|
Berne S.E.
| HO2 | 117.97CHF | -0.42% | 4.01K CHF | |
|
Xetra
| HO2 | 129.20EUR | +0.98% | 2.2K € | |
|
Deutsche Boerse AG
| HO2 | 127.70EUR | -0.39% | 0 € | |
|
Börse Stuttgart
| HO2 | 127.60EUR | -0.58% | 0 € | |
|
Boerse Muenchen
| HO2 | 128.20EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1DHI | 129.20EUR | +1.14% | 0 € | |
| D1HI34 | 706.11BRL | -3.26% | 21.18K R$ | ||
| DHI | 24.18CAD | +0.25% | 2.42K $ | ||
|
Deutsche Boerse AG
| HO20 | 14.10EUR | -1.40% | 0 € |
Quotes 5-day view: DR Horton
Delayed Quote NYSE
| 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$147.33 | US$148.35 | US$148.97 | US$150.80 | US$149.25 |
| Volume | 1,760,873 | 1,849,635 | 1,721,149 | 1,189,511 | 1,423,746 |
| Change | -2.98% | +0.69% | +0.42% | +1.23% | -1.03% |
| Opening | US$148.51 | US$148.58 | US$149.05 | US$150.11 | US$150.39 |
| High | US$150.13 | US$149.81 | US$151.37 | US$150.99 | US$151.54 |
| Low | US$146.49 | US$147.32 | US$148.26 | US$147.56 | US$149.03 |
Performance
| 1 day | -1.03% | ||
| 1 week | -1.72% | ||
| Current month | +4.33% | ||
| 1 month | +1.70% | ||
| 3 months | +2.51% | ||
| 6 months | -6.11% | ||
| Current year | +3.62% | ||
| 1 year | -11.36% | ||
| 3 years | +29.85% | ||
| 5 years | +56.20% | ||
| 10 years | +367.28% |
Volumes
marketsDaily volume
1,423,746
Estimated daily volume
1,423,746
Avg. Volume 20 sessions
1,908,904
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
284,903,922
Record volume 1
35,888,420
Record volume 2
33,231,700
Record volume 3
28,814,360
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
41,745,414,099
Net sales (USD)
34,250,400,000
Number of employees
14,341
Sales / Employee (USD)
2,388,285
Free-Float
62.05 %
Free-Float capitalization (USD)
37,404,194,722
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
149.46
Moving average 20 days
148.23
Moving average 50 days
151.52
Moving average 100 days
149.3
Price spread / (MMA5)
+0.14%
Price spread / (MMA20)
-0.68%
Price spread / (MMA50)
+1.52%
Price spread / (MMA100)
+0.03%
STIM
RSI 9 days
54.59
RSI 14 days
52.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.03% | -1.72% | -11.36% | +29.85% | 41.75B | |
| -0.63% | -0.50% | -0.84% | +68.50% | 24.37B | |
| -0.02% | +3.15% | -10.24% | +16.73% | 18.33B | |
| -0.03% | +2.55% | +4.53% | +17.93% | 14.08B | |
| -1.76% | -0.27% | +7.61% | +91.45% | 13.69B | |
| +1.11% | +2.34% | -5.90% | +18.12% | 6.63B | |
| +0.06% | +2.31% | -13.20% | -27.82% | 6.11B | |
| -0.58% | +3.44% | +8.73% | +15.64% | 5.26B | |
| -0.22% | +3.19% | -21.31% | +1.38% | 5.18B | |
| -1.33% | +0.68% | -3.47% | -15.02% | 4.5B | |
| Average | -0.44% | +2.54% | -4.54% | +21.68% | 13.99B | |
| Weighted average by Cap. | -0.61% | +2.85% | -5.10% | +33.58% |
Historical Quotes: DR Horton
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d7f2dfdb5d3740f74b5e6a.Fbcj_O10HqfDGsmaDznztgEWyme5dR19ho-DCSlKpIw.Te9I0YIdS9amQJv3aVqL20NVmSb2GHUR_vXSeF4fyflh5lDKj0AmlLt9ug
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 149.25 | 301,494 | 800,252 |
| 16:00:00 | 149.18 | 200 | 498,758 |
| 16:00:00 | 149.22 | 202 | 498,558 |
| 15:59:59 | 149.19 | 100 | 498,356 |
| 15:59:59 | 149.21 | 100 | 498,256 |
| 15:59:59 | 149.21 | 380 | 498,156 |
| 15:59:59 | 149.21 | 300 | 497,776 |
| 15:59:59 | 149.22 | 100 | 497,476 |
| 15:59:59 | 149.22 | 400 | 497,376 |
| 15:59:59 | 149.22 | 100 | 496,976 |
Price Extremes
| 1 week | 147.32 |  | 151.54 |
| 1 month | 142.76 | | 154.4 |
| Current year | 131.75 | | 170.78 |
| 1 year | 131.75 | | 184.54 |
| 3 years | 100.08 | | 199.85 |
| 5 years | 59.25 | | 199.85 |
| 10 years | 25.51 | | 199.85 |
Monthly variations
Annual variations
| 2026 | +3.62% | ||
| 2025 | +3.01% | ||
| 2024 | -8.00% | ||
| 2023 | +70.50% | ||
| 2022 | -17.81% | ||
| 2021 | +57.36% | ||
| 2020 | +30.65% | ||
| 2019 | +52.19% | ||
| 2018 | -32.13% | ||
| 2017 | +86.86% | ||
| 2016 | -14.67% | ||
| 2015 | +26.65% | ||
| 2014 | +13.31% | ||
| 2013 | +12.84% | ||
| 2012 | +56.86% | ||
| 2011 | +5.70% | ||
| 2010 | +9.75% | ||
| 2009 | +53.75% | ||
| 2008 | -46.32% | ||
| 2007 | -50.28% | ||
| 2006 | -25.86% | ||
| 2005 | +18.18% | ||
| 2004 | +39.77% | ||
| 2003 | +149.34% | ||
| 2002 | -19.82% | ||
| 2001 | +47.44% | ||
| 2000 | +92.85% | ||
| 1999 | -39.95% | ||
| 1998 | +32.37% | ||
| 1997 | +59.77% | ||
| 1996 | -0.04% | ||
| 1995 | +96.50% | ||
| 1994 | -44.73% | ||
| 1993 | +88.46% | ||
| 1992 | -11.36% |
- Stock Market
- Stocks
- DHI Stock
- Quotes DR Horton
Select your edition
All financial news and data tailored to specific country editions
