DR Horton Stock Price History, DHI Historical Prices

Add to My Stocks
$45.57 $0.46 (1.02%) DHI stock closing price Feb 16, 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
2018-02-16 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 7,142,228 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
2018-02-12 44.66 45.2 44.1 44.84 7,880,094 16.79 1.16
2018-02-09 45.02 45.34 43.61 44.08 9,567,441 16.51 1.14
2018-02-08 46.29 46.5 44.54 44.55 6,733,809 16.69 1.15
2018-02-07 46 47.43 45.87 46.29 8,490,590 17.34 1.2
2018-02-06 43.94 46.31 43.41 46.11 8,046,854 17.27 1.19
2018-02-05 45.74 46.87 44.4 44.74 7,225,446 16.76 1.16
2018-02-02 47.59 47.7 46.18 46.37 7,541,618 16.99 1.2
2018-02-01 48.46 49.28 47.81 48.08 6,072,737 17.61 1.24
2018-01-31 50.51 51.24 48.38 49.05 10,727,141 17.97 1.27
2018-01-30 47.79 48.72 47.14 48.53 8,820,264 17.78 1.29
2018-01-29 50.07 50.25 48.18 48.32 9,399,871 17.7 1.28
2018-01-26 50.68 51.01 50.04 50.35 4,982,375 18.44 1.34
2018-01-25 51.91 51.95 49.83 50.35 7,394,248 18.44 1.34
2018-01-24 52.4 52.74 51.41 51.85 3,282,096 18.99 1.38
2018-01-23 52.52 52.63 51.77 52.38 3,872,346 19.19 1.39
2018-01-22 51.73 52.41 51.13 52.37 4,770,812 19.18 1.39
2018-01-19 51.21 51.52 50.69 51.48 3,502,880 18.86 1.37
2018-01-18 52.26 52.45 50.85 50.94 3,931,911 18.66 1.35
2018-01-17 51.22 52.16 51.04 52.1 2,932,461 19.08 1.39
2018-01-16 52 52.06 50.81 50.83 2,336,120 18.62 1.35
2018-01-12 52.24 52.37 51.71 51.91 1,781,051 19.02 1.38
2018-01-11 51.45 52.29 51.31 52.04 4,170,686 19.06 1.38
2018-01-10 52.59 52.59 50.84 50.97 4,583,909 18.67 1.36
2018-01-09 53 53.24 52.35 52.83 3,462,990 19.35 1.4
2018-01-08 52.66 53.19 52.52 52.87 3,298,329 19.37 1.41
2018-01-05 52.4 52.51 51.94 52.49 2,701,032 19.23 1.4
2018-01-04 53.08 53.32 51.68 52.07 3,086,981 19.07 1.38
2018-01-03 51.28 52.98 51.28 52.86 4,104,524 19.36 1.41
2018-01-02 51.37 51.47 50.4 51.06 3,356,414 18.7 1.36
2017-12-29 51.52 51.83 51 51.07 1,926,763 18.71 1.36
2017-12-28 51.09 51.38 50.99 51.34 1,453,416 18.81 1.37
2017-12-27 51.01 51.32 50.88 51.02 2,596,427 18.69 1.36
2017-12-26 50.86 51.05 50.79 50.97 1,178,247 18.67 1.36
2017-12-22 51.04 51.3 50.8 50.83 2,360,761 18.62 1.35
2017-12-21 50.82 51.22 50.74 50.93 2,735,604 18.66 1.35
2017-12-20 50.98 51.25 50.54 50.78 3,941,387 18.6 1.35
2017-12-19 51.58 51.79 50.76 50.8 3,099,644 18.61 1.35
2017-12-18 51.11 51.62 51.06 51.45 2,893,561 18.85 1.37
2017-12-15 50.57 50.81 50.33 50.58 6,087,764 18.53 1.35
2017-12-14 50.06 50.86 49.85 50.34 3,708,325 18.44 1.34
2017-12-13 50.21 50.34 49.79 49.81 3,685,498 18.25 1.32
2017-12-12 49.96 50.88 49.85 50 3,752,514 18.32 1.33
2017-12-11 50.81 50.98 50.25 50.47 3,459,633 18.49 1.34
2017-12-08 49.94 50.94 49.85 50.79 3,109,046 18.6 1.35
2017-12-07 50.16 50.76 49.41 50.16 3,926,322 18.37 1.33
2017-12-06 50.02 50.56 49.62 49.71 4,999,094 18.21 1.32
2017-12-05 49.65 50.8 49.25 50.24 4,400,305 18.4 1.34
2017-12-04 51.37 51.47 50.53 50.58 4,122,321 18.53 1.35
2017-12-01 50.95 51.21 49.17 50.43 4,203,722 18.47 1.34
2017-11-30 50.93 51.53 50.54 51 4,194,176 18.68 1.36
2017-11-29 50.11 50.95 49.79 50.66 4,073,728 18.56 1.35
2017-11-28 49.54 50.14 49.26 50.11 5,216,533 18.36 1.33
2017-11-27 50 50 49.39 49.47 3,753,922 18.12 1.32
2017-11-24 49.62 50.06 49.56 50 1,366,385 18.32 1.33
2017-11-23 0 0 0 49.58 0 - -
2017-11-22 49.3 49.67 49 49.58 4,039,843 18.16 1.32
2017-11-21 48.74 49.54 48.63 49.35 5,487,142 18.08 1.31
2017-11-20 48.21 48.57 47.99 48.2 4,630,801 17.66 1.28
2017-11-17 47.43 48.31 47.41 48.13 3,078,630 17.63 1.28
2017-11-16 47.58 47.9 47.38 47.52 4,210,515 17.41 1.26
2017-11-15 47.44 47.8 46.93 47.53 3,473,699 17.41 1.26
2017-11-14 46.86 47.91 46.57 47.64 4,560,770 17.45 1.27
2017-11-13 45.92 47.29 45.81 47.09 5,762,336 17.25 1.25
2017-11-10 46.8 46.8 45.53 46 8,271,843 16.85 1.22
2017-11-09 44.6 46.78 44.31 45.99 9,955,830 17.29 1.26
2017-11-08 44.74 45.78 44.63 45.41 5,728,864 17.07 1.24
2017-11-07 44.96 45.5 44.79 44.95 3,783,066 16.9 1.23
2017-11-06 44.45 44.99 44.27 44.84 3,484,841 16.86 1.23
2017-11-03 44.59 44.91 44.31 44.32 3,547,696 16.66 1.21
2017-11-02 44.75 44.87 43.1 44.63 6,204,009 16.78 1.22
2017-11-01 44.46 44.92 44.37 44.73 3,436,782 16.82 1.23
2017-10-31 44.35 44.57 44.11 44.21 4,224,521 16.62 1.21
2017-10-30 44.22 44.58 43.73 44.31 3,827,799 16.66 1.21
2017-10-27 44.02 44.4 43.71 44.3 2,482,695 16.65 1.21
2017-10-26 43.6 44.06 43.32 44 3,086,706 16.54 1.21
2017-10-25 43.65 43.82 42.92 43.26 3,428,328 16.26 1.19
2017-10-24 43.07 43.45 42.88 43.32 3,796,408 16.29 1.19
2017-10-23 43.28 43.47 42.83 42.87 3,926,317 16.12 1.18
2017-10-20 42.7 43.04 42.62 42.67 3,634,241 16.04 1.17
2017-10-19 41.4 42.59 41.25 42.53 4,083,986 15.99 1.17
2017-10-18 41.49 41.6 41.07 41.51 3,648,669 15.61 1.14
2017-10-17 41.38 41.64 40.99 41.49 2,979,917 15.6 1.14
2017-10-16 41.5 41.61 41.25 41.37 1,819,107 15.55 1.13
2017-10-13 41.35 41.51 41.25 41.34 2,126,219 15.54 1.13
2017-10-12 41.43 41.54 41.26 41.29 2,865,255 15.52 1.13
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 Price28.57

DR Horton Historical PE ratio: Past 5 years

Max PE Ratio19.37Jan 08,2018
Min PE Ratio6.38Jul 25,2013
Avg PE Ratio14.45

DR Horton Historical PS ratio: Past 5 years

Max PS Ratio1.87Apr 26,2013
Min PS Ratio0.79Feb 11,2016
Avg PS Ratio1.11

DHI Industry Peers

Company Price Change (%)
Lennar (LEN)60.860.46 (0.76%)
Sekisui House (SKHSY)17.940.5 (2.87%)
Lgi Homes (LGIH)65.770.82 (1.26%)
Comstock Holding (CHCI)1.680.03 (1.82%)
Toll Brothers (TOL)47.070.48 (1.03%)
Ucp Inc (UCP)11.440.14 (1.24%)
Kb Home (KBH)31.640.42 (1.35%)

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 6,271,724 typically implies breaking news or earnings release. The closing price was $45.57 and 6,271,724 shares of DHI were traded on Feb 16, 2018. DR Horton historical P/S ratio was at a high of 1.87 on Apr 26, 2013 and a low of 0.79 on Feb 11, 2016.