DR Horton Stock Price History, DHI Historical Prices

Add to My Stocks
$41.93 $0.91 (2.12%) DHI stock closing price Jun 18, 2018 (Closing)

View and download DR Horton stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with DR Horton price to earnings ratio data. The stock price was at a 5 year high of $52.87 on Jan 08, 2018 as seen from DR Horton stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 42.52 43.32 41.49 41.93 5,368,340 14.07 1.05
2018-06-15 43.06 43.24 42.01 42.84 6,097,717 14.38 1.07
2018-06-14 43.02 43.29 42.59 43.08 3,651,870 14.46 1.08
2018-06-13 44.56 44.56 42.36 43.04 7,298,060 14.44 1.08
2018-06-12 44.15 45 44.09 44.92 3,612,040 15.07 1.12
2018-06-11 44.19 44.6 43.53 44.05 3,031,389 14.78 1.1
2018-06-08 42.44 44.64 42.32 44.19 6,697,567 14.83 1.11
2018-06-07 42.47 42.86 42.15 42.44 3,059,288 14.24 1.06
2018-06-06 41.98 42.37 41.19 42.34 3,661,423 14.21 1.06
2018-06-05 42.05 42.73 41.91 41.99 2,956,560 14.09 1.05
2018-06-04 42.64 42.79 42 42.09 3,286,527 14.12 1.05
2018-06-01 42.44 42.5 41.85 42.21 3,010,254 14.16 1.06
2018-05-31 42.48 42.77 42.18 42.21 5,071,535 14.16 1.06
2018-05-30 43.34 43.46 42.32 42.39 4,198,060 14.23 1.06
2018-05-29 42.18 43.58 42.18 43.03 4,838,775 14.44 1.08
2018-05-25 41.76 43.06 41.76 42.66 3,126,027 14.32 1.07
2018-05-24 41.75 42.33 41.16 41.8 5,024,771 14.03 1.05
2018-05-23 40.72 41.94 40.63 41.55 3,718,835 13.94 1.04
2018-05-22 41.2 41.44 40.47 40.87 3,744,779 13.72 1.02
2018-05-21 42.06 42.42 41.5 41.62 3,883,472 13.97 1.04
2018-05-18 41.49 41.95 41.26 41.84 2,952,923 14.04 1.05
2018-05-17 40.9 41.62 40.89 41.39 4,026,442 13.89 1.04
2018-05-16 40.44 41.04 39.97 40.97 6,701,949 13.75 1.02
2018-05-15 42.81 42.89 40.28 40.58 10,975,711 13.62 1.02
2018-05-14 44.09 44.2 43.41 43.51 5,257,266 14.6 1.09
2018-05-11 43.75 44.4 43.67 43.87 2,395,075 14.72 1.1
2018-05-10 43.66 44.43 43.63 43.87 2,533,795 14.72 1.1
2018-05-09 44.9 45.12 43.25 43.63 4,168,847 14.64 1.09
2018-05-08 44.92 45.29 44.5 44.92 2,152,319 15.07 1.12
2018-05-07 44.9 45.21 44.62 44.99 2,847,202 15.1 1.13
2018-05-04 44.15 44.89 43.78 44.71 2,166,210 15 1.12
2018-05-03 43.74 44.57 43.05 44.39 6,870,098 14.9 1.11
2018-05-02 44.23 44.58 43.51 43.61 3,394,789 14.63 1.09
2018-05-01 44 44.45 43.62 44.24 3,406,524 14.85 1.11
2018-04-30 45.13 45.39 44.13 44.14 3,422,877 14.81 1.1
2018-04-27 45.53 46.28 44.97 45.13 4,014,947 15.14 1.13
2018-04-26 45.27 46 42.95 45.47 7,143,410 17.03 1.18
2018-04-25 43.75 45.15 43.46 44.93 6,301,987 16.83 1.16
2018-04-24 44.12 44.92 43.43 43.74 5,673,667 16.38 1.13
2018-04-23 43.08 43.59 42.62 43.47 3,949,915 16.28 1.13
2018-04-20 43.76 44.21 42.95 43.01 4,846,084 16.11 1.11
2018-04-19 45.43 45.43 42.79 43.76 7,345,411 16.39 1.13
2018-04-18 45.64 46.05 45.23 45.57 3,197,385 17.07 1.18
2018-04-17 45.24 45.6 45.01 45.43 3,840,789 17.02 1.18
2018-04-16 44.8 45.24 44.39 44.79 2,310,981 16.78 1.16
2018-04-13 44.53 44.9 44.01 44.48 4,194,169 16.66 1.15
2018-04-12 44.72 44.76 43.8 44.22 3,866,657 16.56 1.14
2018-04-11 45 45.41 44.37 44.52 2,829,755 16.67 1.15
2018-04-10 45.63 45.97 45.06 45.33 3,807,864 16.98 1.17
2018-04-09 45.52 45.85 44.94 45.08 2,323,452 16.88 1.17
2018-04-06 46.34 46.95 44.79 45.35 3,366,510 16.99 1.17
2018-04-05 45.88 47 45.77 46.56 4,682,921 17.44 1.21
2018-04-04 42.45 45.89 42.45 45.63 6,552,582 17.09 1.18
2018-04-03 42.47 42.97 41.75 42.88 4,451,574 16.06 1.11
2018-04-02 43.62 43.67 41.66 42.31 4,287,879 15.85 1.1
2018-03-30 0 0 0 43.84 0 - -
2018-03-29 43.49 44.04 43.29 43.84 3,396,121 16.42 1.13
2018-03-28 43.82 44.07 43.01 43.28 3,117,287 16.21 1.12
2018-03-27 44.7 44.92 43.39 43.77 4,228,516 16.39 1.13
2018-03-26 44.63 44.9 43.81 44.68 4,414,259 16.73 1.16
2018-03-23 44.05 44.61 43.2 43.3 3,678,415 16.22 1.12
2018-03-22 43.99 44.68 43.45 43.56 3,395,476 16.32 1.13
2018-03-21 43.5 44.66 43.28 44.44 4,966,234 16.64 1.15
2018-03-20 43.58 43.9 43.15 43.18 1,316,598 16.17 1.12
2018-03-19 43.62 43.68 42.85 43.54 2,527,907 16.31 1.13
2018-03-16 43.38 43.97 43.23 43.76 3,355,407 16.39 1.13
2018-03-15 44.39 44.52 43.21 43.45 2,973,093 16.27 1.12
2018-03-14 45.08 45.08 44.2 44.39 4,958,014 16.63 1.15
2018-03-13 44.6 45.2 44.59 44.76 5,324,359 16.76 1.16
2018-03-12 43.88 44.5 43.76 44.34 2,671,780 16.61 1.15
2018-03-09 43.84 43.89 43.02 43.8 2,777,549 16.4 1.13
2018-03-08 43.58 43.6 42.71 43.59 4,176,311 16.33 1.13
2018-03-07 43.43 43.82 43.03 43.45 3,937,157 16.27 1.12
2018-03-06 42.5 43.48 42 43.44 5,429,257 16.27 1.12
2018-03-05 41.81 42.62 41.74 42.22 4,592,941 15.81 1.09
2018-03-02 41.84 42.17 41.34 42.05 4,976,449 15.75 1.09
2018-03-01 42.14 42.5 41.43 42.28 9,601,404 15.84 1.09
2018-02-28 43.41 43.64 41.9 41.9 9,253,679 15.69 1.08
2018-02-27 44.45 45.18 43.34 43.35 4,954,136 16.24 1.12
2018-02-26 44.77 44.84 43.71 44.3 4,796,021 16.59 1.15
2018-02-23 44.31 44.49 43.51 44.47 3,901,176 16.66 1.15
2018-02-22 44.93 45.07 44.16 44.26 3,527,249 16.58 1.15
2018-02-21 45.22 46.47 44.9 44.93 5,067,173 16.83 1.16
2018-02-20 45.56 45.84 44.93 45.16 5,088,365 16.91 1.17
2018-02-19 0 0 0 45.57 0 - -
2018-02-16 45.17 46.06 45.14 45.57 6,271,724 17.07 1.18
2018-02-15 45.9 45.9 44.63 45.11 7,143,523 16.9 1.17
2018-02-14 44.57 45.74 44.48 45.42 5,377,609 17.01 1.18
2018-02-13 44.77 45.14 44.37 44.85 5,843,051 16.8 1.16
Get more Data

DR Horton Stock History Chart

View DHI PE ratio, PS ratio stocks charts and compare with peers.
DHI Chart
Note: Compare DR Horton stock price history with the index and industry peers.

DR Horton Stock Price History: Past 5 years

Max Stock Price52.87Jan 08,2018
Min Stock Price17.69Oct 15,2013
Avg Stock Price29.83

DR Horton Historical PE ratio: Past 5 years

Max PE Ratio19.37Jan 08,2018
Min PE Ratio6.38Jul 25,2013
Avg PE Ratio14.93

DR Horton Historical PS ratio: Past 5 years

Max PS Ratio1.56Jun 18,2013
Min PS Ratio0.79Feb 11,2016
Avg PS Ratio1.07

DHI Industry Peers

Company Price Change (%)
Lennar (LEN)51.970.85 (1.61%)
Lennar Corp (LEN.B)41.490.78 (1.85%)
Lgi Homes (LGIH)57.071.6 (2.73%)
Comstock Holding (CHCI)3.360.02 (0.59%)
Toll Brothers (TOL)37.780.92 (2.38%)
Ucp Inc (UCP)11.440.14 (1.24%)
Kb Home (KBH)25.670.41 (1.57%)

We provide DR Horton share price history along with PE ratio and PS ratio for doing DR Horton fundamental analysis. The price movement is easily depicted in the DR Horton stock price history chart. An abnormally high daily 5,368,340 typically implies breaking news or earnings release. The closing price was $41.93 and 5,368,340 shares of DHI were traded on Jun 18, 2018. DR Horton historical P/S ratio was at a high of 1.56 on Jun 18, 2013 and a low of 0.79 on Feb 11, 2016.