D.R. Horton, Inc.
DHINYSEConsumer Cyclical● Active
$145.60
$-0.81(-0.55%)
Market Cap$41.3B
P/E Ratio—
52W High$184.55
52W Low$119.54
D.R. Horton, Inc.（DHI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dhi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$199.85
Sep 19, 2024
-27.1% from here
5-Year Low5Y
$59.25
Jun 17, 2022
+145.7% from low
IPO Priceadj.
$1.65
Jun 5, 1992
+8.7K% since IPO
1 Year Ago
$122.65
Jun 9, 2025
+18.7% in 1Y
5 Years Ago
$92.89
Jun 8, 2021
+56.7% in 5Y
10 Years Ago
$32.00
Jun 8, 2016
+355.0% in 10Y
Historical Price Data · DHI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $144.42 | $147.06 | $144.21 | $145.60 | $145.60 | 1.4M | +0.82% |
| Jun 4, 2026 | $146.72 | $147.96 | $144.31 | $146.41 | $146.41 | 1.5M | -0.21% |
| Jun 3, 2026 | $145.79 | $147.80 | $144.17 | $144.50 | $144.50 | 2.3M | -0.88% |
| Jun 2, 2026 | $147.17 | $147.98 | $145.33 | $147.91 | $147.91 | 1.3M | +0.50% |
| Jun 1, 2026 | $148.50 | $149.11 | $145.99 | $146.98 | $146.98 | 2.1M | -1.02% |
| May 29, 2026 | $147.62 | $149.63 | $145.94 | $147.09 | $147.09 | 5.9M | -0.36% |
| May 28, 2026 | $144.41 | $147.63 | $144.41 | $146.92 | $146.92 | 2.0M | +1.74% |
| May 27, 2026 | $147.10 | $151.89 | $146.71 | $147.81 | $147.81 | 2.1M | +0.48% |
| May 26, 2026 | $145.20 | $146.24 | $143.82 | $145.60 | $145.60 | 1.8M | +0.28% |
| May 22, 2026 | $144.18 | $144.74 | $141.00 | $143.73 | $143.73 | 1.8M | -0.31% |
| May 21, 2026 | $139.63 | $144.39 | $137.78 | $144.14 | $144.14 | 2.4M | +3.23% |
| May 20, 2026 | $136.11 | $141.85 | $134.32 | $141.76 | $141.76 | 3.3M | +4.15% |
| May 19, 2026 | $135.40 | $136.58 | $133.84 | $134.72 | $134.72 | 2.7M | -0.50% |
| May 18, 2026 | $136.81 | $139.95 | $135.80 | $137.49 | $137.49 | 2.3M | +0.50% |
| May 15, 2026 | $139.03 | $140.06 | $134.77 | $135.39 | $135.39 | 2.7M | -2.62% |
| May 14, 2026 | $141.60 | $142.17 | $138.78 | $139.36 | $139.36 | 2.4M | -1.58% |
| May 13, 2026 | $142.35 | $143.35 | $139.02 | $140.73 | $140.73 | 2.3M | -1.14% |
| May 12, 2026 | $145.00 | $145.51 | $141.69 | $143.27 | $143.27 | 2.4M | -1.19% |
| May 11, 2026 | $147.55 | $147.62 | $144.75 | $144.96 | $144.96 | 1.8M | -1.76% |
| May 8, 2026 | $146.97 | $148.28 | $145.14 | $147.63 | $147.63 | 1.5M | +0.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DHI
Jan 1 → Dec 31 · 6 years2026+0.9%$144.34 → $145.60
+0.9%
2025+1.9%$141.36 → $144.03
+1.9%
2024-6.7%$149.90 → $139.82
-6.7%
2023+67.7%$90.64 → $151.98
+67.7%
2022-17.4%$107.91 → $89.14
-17.4%
2021+16.5%$93.07 → $108.45
+16.5%
Best Year2023 · +67.7%
Worst Year2022 · -17.4%
Positive Years4 / 6
Avg Annual Return+10.5%
6Y Total Return+56.4%
6Y CAGR~+7.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in DHI?
If you invested $1,000 in DHI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,550
Total Return+355.0%
CAGR~+16.4% / yr
Profit+$3,550
Based on Jun 8, 2016 · $32.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
D.R. Horton, Inc.（DHI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $145.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DHI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DHI 历史股价FMP 日线复权 OHLCV