DR Horton Stock Price History, DHI Historical Prices

Add to My Stocks
$37.08 $0.18 (0.49%) DHI stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download DR Horton stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with DR Horton P/E ratio, and PS ratio. The DR Horton stock price history chart shows that the stock price reached a high of 37.74 on 12 Sep, 2017, and a low of 4.34 on 12 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2536.7037.1536.5637.08307441513.941.02
2017-09-2236.8837.1336.7236.90320124513.871.01
2017-09-2137.0437.1536.6936.86265323513.861.01
2017-09-2037.5637.6136.7937.05413944513.931.02
2017-09-1937.4237.7837.3737.57471299414.121.03
2017-09-1837.2137.6337.1537.49462354214.091.03
2017-09-1537.2337.3836.8937.17545211813.971.02
2017-09-1436.9237.4736.6337.34319106114.041.02
2017-09-1337.6537.6836.3937.16776625213.971.02
2017-09-1237.0037.7836.9037.74465004214.191.03
2017-09-1136.4237.0936.2036.93483313013.881.01
2017-09-0835.9236.4835.7536.25374138513.630.99
2017-09-0736.2236.2235.8235.97354709013.520.99
2017-09-0635.7836.1235.4336.10439918513.570.99
2017-09-0536.1836.2735.2935.71255066613.430.98
2017-09-0136.2636.4736.0936.24159681013.620.99
2017-08-3135.5736.2335.4836.15353266513.590.99
2017-08-3035.2735.6635.0435.44287833713.320.97
2017-08-2935.0135.5034.9535.28319415613.260.97
2017-08-2835.8135.9535.1835.31321324813.270.97
2017-08-2535.6035.9535.4035.78299389913.450.98
2017-08-2435.5735.6935.3435.38319851113.300.97
2017-08-2335.4535.7435.1835.44330647913.320.97
2017-08-2235.7335.8235.3035.57268133813.370.98
2017-08-2135.6635.9735.5035.78192166513.450.98
2017-08-1835.8536.0035.6335.69260910013.420.98
2017-08-1736.7436.8936.0336.05221816513.550.99
2017-08-1636.8836.9836.5536.83160306813.851.01
2017-08-1536.6536.9936.3536.78267858613.831.01
2017-08-1436.3036.8036.1336.62206487213.771.00
2017-08-1135.8336.2035.6736.09187732113.570.99
2017-08-1036.1936.3035.8735.89247243613.490.98
2017-08-0936.2236.5536.0036.37394838413.671.00
2017-08-0836.4036.5536.1336.25388500713.630.99
2017-08-0736.5536.6436.2736.41281027313.691.00
2017-08-0436.4436.7636.3836.59234660113.761.00
2017-08-0336.3536.4135.8236.33504054313.661.00
2017-08-0236.2036.5835.8836.45416497313.701.00
2017-08-0135.7636.2635.5336.08351023913.560.99
2017-07-3135.9336.1635.4535.69389484013.420.98
2017-07-2836.0736.2835.4735.85359379513.480.98
2017-07-2736.3736.4335.9636.07471967913.560.99
2017-07-2636.7736.7735.5536.29490256414.180.99
2017-07-2536.6537.1936.5237.00453272514.451.06
2017-07-2436.5336.6436.2436.56211451714.281.04
2017-07-2136.3037.0636.3036.61265008314.301.04
2017-07-2036.6336.6736.0236.33311025214.191.04
2017-07-1936.4936.8536.3536.64261886514.311.04
2017-07-1836.5836.7435.9136.41402595614.221.04
2017-07-1736.7637.0736.5936.68188689114.331.05
2017-07-1436.5837.0536.5536.70242198514.341.05
2017-07-1336.6836.9836.4036.50377122214.261.04
2017-07-1237.2637.4436.2036.58459103614.291.04
2017-07-1136.9037.0736.3536.98793490914.451.05
2017-07-1035.8937.4335.7637.171545725914.521.06
2017-07-0734.6236.0434.6235.79725256513.981.02
2017-07-0634.5434.6234.3134.49604886313.470.98
2017-07-0534.4334.6734.0634.63274276213.530.99
2017-07-0334.9034.9034.3434.36126849613.420.98
2017-06-3033.9834.8833.9834.57396713513.500.99
2017-06-2934.2134.2133.5833.79293049613.200.96
2017-06-2834.0234.5433.7534.27342853113.390.98
2017-06-2733.9534.2433.6533.77253007913.190.96
2017-06-2633.9334.0233.7533.95140991013.260.97
2017-06-2333.7834.1433.5233.88364114913.230.97
2017-06-2233.7733.8233.4633.47203335013.070.95
2017-06-2133.7734.3033.5133.97314501213.270.97
2017-06-2034.6834.8434.0734.17468241613.350.97
2017-06-1933.7434.0533.6233.85290687013.220.97
2017-06-1633.7133.7433.2733.65390197913.150.96
2017-06-1534.1234.3933.7433.82559842113.210.96
2017-06-1434.1034.9433.8434.37631399813.430.98
2017-06-1333.4534.1933.3133.98360350213.270.97
2017-06-1233.5833.9533.3333.39363275613.040.95
2017-06-0933.6233.8233.2533.62340185113.130.96
2017-06-0833.6733.9633.4133.54458819413.100.96
2017-06-0733.2133.9033.1933.70831460113.160.96
2017-06-0633.1033.3432.8933.21313845112.970.95
2017-06-0533.7533.8833.1633.29332674213.000.95
2017-06-0233.1033.9033.0933.79301797313.200.96
2017-06-0132.7633.1132.5433.10314163712.930.94
2017-05-3133.1033.1332.4732.69307041512.770.93
2017-05-3033.0633.1432.6532.93202681512.860.94
2017-05-290.000.000.0033.110N/AN/A
2017-05-2633.1733.2833.0233.11234390812.930.94
2017-05-2533.7233.7633.0233.22257053412.980.95
2017-05-2433.2733.6132.9933.60286621813.130.96
2017-05-2334.1034.3933.2733.37331782413.040.95
2017-05-2233.8934.0833.7033.91327319513.250.97
Get more Data

DR Horton Stock 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 Historical Prices: Past 5 years

Max Stock Price 37.74 Sep 12,2017
Min Stock Price 17.69 Oct 15,2013
Avg Stock Price 26.45

DR Horton Historical PE ratio: Past 5 years

Max PE Ratio 18.86 Apr 15,2015
Min PE Ratio 6.38 Jul 25,2013
Avg PE Ratio 13.69

DR Horton Historical PS ratio: Past 5 years

Max PS Ratio 1.87 Apr 26,2013
Min PS Ratio 0.79 Feb 11,2016
Avg PS Ratio 1.13

DHI Industry Peers

Company Price Change (%)
Lennar (LEN)50.530.25 (0.5%)
Sekisui House (SKHSY)16.710.08 (0.48%)
Hovnanian Enterprises (HOV)1.790.04 (2.29%)
Mdc Holdings (MDC)32.340.22 (0.68%)
Taylor Morrison Home (TMHC)21.180.28 (1.34%)
Lgi Homes (LGIH)45.580.27 (0.6%)
Comstock Holding (CHCI)1.80 (0%)

DR Horton historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in DR Horton stock analysis. The price and volume changes on a daily basis is provided in the DR Horton stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DHI saw a high of 37.15, and a low of 36.56 on last trading day. DR Horton historical P/S ratio was at a high of 1.87 on 26 Apr, 2013 and a low of 0.17 on 21 Nov, 2008. .