Horton D R Inc (DHI) stock
DHINYSEOperative BuildersFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 13/3021% above fair value
$146.00−0.53 (-0.36%)
Close on Oct 30, 2026Market cap $40.84BP/E 13.9Yield 1.10%
Price history
Horton D R share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$146.00
-0.36% on the day
52-week range
$130.40 – $170.79
-14.5% from the high
Change over 52 weeks
-2.2%
From $149.29 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $146.03 | $148.93 | $144.55 | $146.00 | -0.36% | 2,991,213 |
| Oct 29, 2026 | $142.00 | $146.58 | $140.75 | $146.53 | +2.47% | 5,253,507 |
| Oct 28, 2026 | $146.73 | $148.43 | $140.55 | $143.00 | -2.73% | 5,904,523 |
| Oct 27, 2026 | $146.66 | $147.33 | $144.01 | $147.02 | +0.34% | 1,865,859 |
| Oct 26, 2026 | $148.00 | $149.30 | $145.75 | $146.52 | -0.65% | 2,799,480 |
| Oct 23, 2026 | $146.31 | $148.00 | $145.49 | $147.48 | -0.12% | 2,656,556 |
| Oct 22, 2026 | $138.97 | $147.73 | $138.73 | $147.66 | +6.25% | 3,247,523 |
| Oct 21, 2026 | $140.02 | $140.93 | $138.05 | $138.98 | -0.85% | 2,390,746 |
| Oct 20, 2026 | $137.51 | $140.32 | $136.64 | $140.17 | +3.59% | 3,254,293 |
| Oct 19, 2026 | $139.70 | $139.94 | $135.16 | $135.31 | -2.93% | 1,850,416 |
| Oct 16, 2026 | $139.87 | $142.90 | $138.44 | $139.39 | -0.11% | 3,350,957 |
| Oct 15, 2026 | $137.00 | $140.23 | $136.58 | $139.55 | +4.42% | 3,160,783 |
| Oct 14, 2026 | $132.80 | $133.68 | $130.40 | $133.64 | -1.34% | 2,795,525 |
| Oct 13, 2026 | $135.97 | $136.92 | $134.59 | $135.45 | +0.86% | 2,754,274 |
| Oct 12, 2026 | $134.03 | $135.33 | $133.60 | $134.29 | -0.44% | 2,304,298 |
| Oct 9, 2026 | $135.00 | $135.53 | $133.29 | $134.88 | -0.69% | 2,300,410 |
| Oct 8, 2026 | $132.22 | $136.32 | $132.11 | $135.82 | +1.91% | 2,974,731 |
| Oct 7, 2026 | $134.15 | $134.46 | $132.11 | $133.28 | -2.54% | 3,571,854 |
| Oct 6, 2026 | $132.21 | $137.64 | $132.21 | $136.75 | +2.64% | 4,934,402 |
| Oct 5, 2026 | $134.23 | $134.56 | $132.18 | $133.23 | -1.31% | 4,891,100 |
| Oct 2, 2026 | $139.73 | $140.50 | $134.14 | $135.00 | -1.50% | 2,822,530 |
| Oct 1, 2026 | $135.24 | $137.33 | $132.37 | $137.06 | +0.30% | 4,030,799 |
| Sep 30, 2026 | $141.00 | $141.00 | $136.52 | $136.65 | -1.97% | 3,113,530 |
| Sep 29, 2026 | $140.00 | $140.41 | $138.37 | $139.40 | -0.01% | 3,024,881 |
| Sep 28, 2026 | $140.43 | $142.37 | $139.27 | $139.42 | -1.48% | 2,653,994 |
| Sep 25, 2026 | $140.57 | $142.20 | $139.72 | $141.51 | +0.83% | 2,946,446 |
| Sep 24, 2026 | $139.61 | $141.36 | $139.24 | $140.35 | +0.13% | 2,160,919 |
| Sep 23, 2026 | $141.96 | $142.82 | $139.86 | $140.17 | -2.73% | 2,420,809 |
| Sep 22, 2026 | $142.64 | $144.86 | $141.07 | $144.11 | +3.49% | 2,267,274 |
| Sep 21, 2026 | $138.96 | $139.73 | $137.19 | $139.25 | +0.89% | 3,620,948 |
| Sep 18, 2026 | $139.38 | $140.59 | $136.32 | $138.02 | -1.68% | 6,154,124 |
| Sep 17, 2026 | $141.56 | $142.54 | $138.80 | $140.38 | +1.49% | 3,303,075 |
| Sep 16, 2026 | $142.22 | $142.98 | $137.55 | $138.32 | -1.34% | 3,933,609 |
| Sep 15, 2026 | $139.79 | $140.68 | $138.16 | $140.20 | +0.57% | 2,279,837 |
| Sep 14, 2026 | $136.75 | $140.07 | $136.16 | $139.41 | +1.10% | 2,249,120 |
| Sep 11, 2026 | $137.94 | $138.74 | $135.48 | $137.89 | +1.71% | 2,489,648 |
| Sep 10, 2026 | $137.60 | $137.60 | $133.88 | $135.57 | -2.42% | 3,765,667 |
| Sep 9, 2026 | $138.26 | $140.22 | $137.31 | $138.93 | +0.32% | 2,253,816 |
| Sep 8, 2026 | $141.00 | $141.85 | $138.27 | $138.49 | -2.98% | 2,422,446 |
| Sep 4, 2026 | $143.71 | $144.26 | $142.08 | $142.75 | -1.15% | 1,665,675 |
| Sep 3, 2026 | $144.29 | $146.00 | $142.00 | $144.41 | +1.51% | 1,770,927 |
| Sep 2, 2026 | $141.78 | $143.21 | $141.49 | $142.26 | +0.63% | 1,746,986 |
| Sep 1, 2026 | $143.13 | $144.43 | $141.02 | $141.37 | -2.21% | 2,006,840 |
| Aug 31, 2026 | $145.57 | $146.39 | $144.00 | $144.56 | -1.92% | 2,585,454 |
| Aug 28, 2026 | $146.58 | $148.96 | $145.36 | $147.39 | +1.47% | 1,462,494 |
| Aug 27, 2026 | $147.61 | $148.03 | $144.98 | $145.26 | -2.67% | 1,704,388 |
| Aug 26, 2026 | $150.39 | $151.54 | $149.03 | $149.25 | -1.03% | 1,423,746 |
| Aug 25, 2026 | $150.11 | $150.99 | $147.56 | $150.80 | +1.23% | 1,189,511 |
| Aug 24, 2026 | $149.05 | $151.37 | $148.26 | $148.97 | +0.42% | 1,721,149 |
| Aug 21, 2026 | $148.58 | $149.81 | $147.32 | $148.35 | +0.69% | 1,849,635 |
| Aug 20, 2026 | $148.51 | $150.13 | $146.49 | $147.33 | -2.98% | 1,760,873 |
| Aug 19, 2026 | $150.00 | $154.40 | $148.78 | $151.86 | +4.24% | 2,124,529 |
| Aug 18, 2026 | $149.35 | $149.50 | $145.44 | $145.68 | -1.79% | 2,013,687 |
| Aug 17, 2026 | $147.55 | $148.91 | $146.65 | $148.34 | -0.32% | 1,697,573 |
| Aug 14, 2026 | $149.05 | $150.19 | $148.45 | $148.81 | -0.71% | 1,460,443 |
| Aug 13, 2026 | $148.06 | $150.07 | $146.49 | $149.88 | +2.78% | 1,987,549 |
| Aug 12, 2026 | $151.00 | $151.01 | $145.17 | $145.82 | -3.30% | 2,365,622 |
| Aug 11, 2026 | $147.11 | $150.85 | $146.51 | $150.79 | +2.82% | 1,707,589 |
| Aug 10, 2026 | $150.03 | $150.03 | $145.31 | $146.66 | -2.93% | 2,268,067 |
| Aug 7, 2026 | $146.46 | $151.34 | $146.46 | $151.08 | +3.47% | 2,268,614 |
| Aug 6, 2026 | $150.43 | $150.43 | $145.27 | $146.01 | -3.59% | 2,383,802 |
| Aug 5, 2026 | $148.88 | $151.87 | $148.87 | $151.45 | +0.72% | 1,834,912 |
| Aug 4, 2026 | $146.43 | $150.79 | $146.25 | $150.37 | +2.53% | 2,159,307 |
| Aug 3, 2026 | $145.92 | $148.71 | $144.38 | $146.66 | +2.52% | 1,944,676 |
| Jul 31, 2026 | $145.15 | $145.50 | $142.76 | $143.06 | -1.70% | 2,223,535 |
| Jul 30, 2026 | $147.38 | $148.30 | $143.28 | $145.53 | -1.11% | 2,821,753 |
| Jul 29, 2026 | $148.99 | $152.74 | $146.43 | $147.16 | -2.65% | 3,578,523 |
| Jul 28, 2026 | $149.50 | $152.09 | $149.03 | $151.16 | +2.38% | 2,751,643 |
| Jul 27, 2026 | $148.67 | $151.00 | $146.76 | $147.65 | +0.61% | 2,387,535 |
| Jul 24, 2026 | $142.17 | $146.86 | $141.83 | $146.76 | +3.26% | 2,157,963 |
| Jul 23, 2026 | $139.96 | $142.12 | $138.83 | $142.12 | -0.28% | 4,492,161 |
| Jul 22, 2026 | $143.59 | $145.16 | $140.07 | $142.52 | -0.70% | 3,711,228 |
| Jul 21, 2026 | $145.01 | $145.68 | $142.01 | $143.52 | -0.88% | 3,318,586 |
| Jul 20, 2026 | $149.82 | $149.99 | $143.93 | $144.79 | -3.08% | 4,711,170 |
| Jul 17, 2026 | $153.65 | $157.23 | $148.76 | $149.39 | -3.26% | 2,922,494 |
| Jul 16, 2026 | $151.45 | $155.59 | $150.96 | $154.42 | +1.89% | 2,129,431 |
| Jul 15, 2026 | $149.68 | $152.61 | $149.19 | $151.55 | +1.04% | 1,835,918 |
| Jul 14, 2026 | $152.00 | $153.97 | $148.41 | $149.99 | +0.77% | 2,372,840 |
| Jul 13, 2026 | $151.85 | $153.41 | $147.95 | $148.85 | -1.80% | 2,330,124 |
| Jul 10, 2026 | $149.65 | $153.94 | $149.65 | $151.58 | +1.36% | 1,666,672 |
| Jul 9, 2026 | $149.14 | $151.55 | $148.19 | $149.55 | +0.70% | 1,836,450 |
| Jul 8, 2026 | $153.37 | $154.19 | $147.86 | $148.51 | -4.63% | 2,731,793 |
| Jul 7, 2026 | $158.19 | $160.00 | $155.34 | $155.72 | -0.74% | 2,029,437 |
| Jul 6, 2026 | $158.78 | $159.41 | $155.84 | $156.88 | -1.07% | 2,147,529 |
| Jul 2, 2026 | $156.97 | $159.58 | $154.62 | $158.57 | +0.96% | 2,022,440 |
| Jul 1, 2026 | $160.79 | $163.99 | $156.94 | $157.06 | -3.57% | 2,263,785 |
| Jun 30, 2026 | $164.52 | $164.65 | $161.75 | $162.88 | -0.82% | 1,637,709 |
| Jun 29, 2026 | $165.27 | $165.75 | $163.13 | $164.23 | -1.24% | 2,075,233 |
| Jun 26, 2026 | $167.77 | $168.50 | $165.29 | $166.29 | -0.40% | 2,848,156 |
| Jun 25, 2026 | $168.18 | $170.79 | $165.13 | $166.95 | +0.26% | 2,289,241 |
| Jun 24, 2026 | $160.70 | $169.25 | $160.20 | $166.51 | +6.68% | 3,564,499 |
| Jun 23, 2026 | $155.55 | $157.90 | $154.65 | $156.08 | +0.09% | 1,561,230 |
| Jun 22, 2026 | $158.00 | $158.64 | $155.59 | $155.94 | -1.18% | 1,817,670 |
| Jun 18, 2026 | $154.25 | $160.36 | $154.00 | $157.81 | +3.50% | 4,364,813 |
| Jun 17, 2026 | $155.25 | $161.56 | $151.96 | $152.48 | -2.46% | 3,113,551 |
| Jun 16, 2026 | $155.84 | $158.51 | $155.43 | $156.33 | +0.80% | 1,838,709 |
| Jun 15, 2026 | $157.15 | $160.35 | $154.90 | $155.09 | +0.65% | 2,105,188 |
| Jun 12, 2026 | $154.21 | $155.62 | $152.17 | $154.09 | -0.22% | 2,404,068 |
| Jun 11, 2026 | $147.20 | $154.63 | $146.47 | $154.43 | +5.26% | 2,345,624 |
| Jun 10, 2026 | $150.94 | $150.96 | $146.08 | $146.71 | -2.89% | 2,247,614 |
| Jun 9, 2026 | $145.86 | $151.36 | $144.24 | $151.07 | +4.71% | 2,100,925 |
| Jun 8, 2026 | $144.75 | $145.95 | $143.63 | $144.28 | -0.91% | 1,603,953 |
| Jun 5, 2026 | $144.42 | $147.06 | $144.21 | $145.60 | -0.55% | 1,431,439 |
| Jun 4, 2026 | $146.72 | $147.96 | $144.31 | $146.41 | +1.32% | 1,529,000 |
| Jun 3, 2026 | $145.79 | $147.80 | $144.17 | $144.50 | -2.31% | 2,286,418 |
| Jun 2, 2026 | $147.17 | $147.98 | $145.33 | $147.91 | +0.63% | 1,342,689 |
| Jun 1, 2026 | $148.50 | $149.11 | $145.99 | $146.98 | -0.07% | 2,104,039 |
| May 29, 2026 | $147.62 | $149.63 | $145.94 | $147.09 | +0.12% | 5,920,914 |
| May 28, 2026 | $144.41 | $147.63 | $144.41 | $146.92 | -0.60% | 2,020,543 |
| May 27, 2026 | $147.10 | $151.89 | $146.71 | $147.81 | +1.52% | 2,070,403 |
| May 26, 2026 | $145.20 | $146.24 | $143.82 | $145.60 | +1.30% | 1,817,343 |
| May 22, 2026 | $144.18 | $144.74 | $141.00 | $143.73 | -0.28% | 1,811,291 |
| May 21, 2026 | $139.63 | $144.39 | $137.78 | $144.14 | +1.68% | 2,376,260 |
| May 20, 2026 | $136.11 | $141.85 | $134.32 | $141.76 | +5.23% | 3,333,473 |
| May 19, 2026 | $135.40 | $136.58 | $133.84 | $134.72 | -2.01% | 2,717,591 |
| May 18, 2026 | $136.81 | $139.95 | $135.80 | $137.49 | +1.55% | 2,346,121 |
| May 15, 2026 | $139.03 | $140.06 | $134.77 | $135.39 | -2.85% | 2,663,888 |
| May 14, 2026 | $141.60 | $142.17 | $138.78 | $139.36 | -0.97% | 2,444,248 |
| May 13, 2026 | $142.35 | $143.36 | $139.02 | $140.73 | -1.77% | 2,256,772 |
| May 12, 2026 | $145.00 | $145.51 | $141.69 | $143.27 | -1.17% | 2,415,558 |
| May 11, 2026 | $147.55 | $147.62 | $144.75 | $144.96 | -1.81% | 1,758,247 |
| May 8, 2026 | $146.97 | $148.28 | $145.14 | $147.63 | +1.14% | 1,532,410 |
| May 7, 2026 | $148.74 | $149.86 | $145.57 | $145.97 | -2.15% | 1,807,183 |
| May 6, 2026 | $150.99 | $152.80 | $148.70 | $149.17 | +1.84% | 2,628,478 |
| May 5, 2026 | $144.58 | $148.30 | $144.00 | $146.47 | +2.05% | 1,889,265 |
| May 4, 2026 | $148.10 | $149.01 | $143.22 | $143.53 | -4.30% | 2,270,883 |
| May 1, 2026 | $154.16 | $154.43 | $149.83 | $149.98 | -2.52% | 2,185,005 |
| Apr 30, 2026 | $152.22 | $154.93 | $152.07 | $153.86 | +1.46% | 1,613,833 |
| Apr 29, 2026 | $155.25 | $156.41 | $151.38 | $151.65 | -3.04% | 2,177,876 |
| Apr 28, 2026 | $160.42 | $161.17 | $156.01 | $156.41 | -1.83% | 1,603,044 |
| Apr 27, 2026 | $159.00 | $160.99 | $158.55 | $159.33 | -0.36% | 1,642,444 |
| Apr 24, 2026 | $163.98 | $164.61 | $159.61 | $159.90 | -2.63% | 2,223,031 |
| Apr 23, 2026 | $161.97 | $164.50 | $160.01 | $164.22 | +1.89% | 2,663,771 |
| Apr 22, 2026 | $162.95 | $164.42 | $159.93 | $161.18 | -0.63% | 3,347,769 |
| Apr 21, 2026 | $166.98 | $166.98 | $161.30 | $162.20 | +5.78% | 6,262,119 |
| Apr 20, 2026 | $148.57 | $153.53 | $148.23 | $153.34 | +2.36% | 3,445,374 |
| Apr 17, 2026 | $146.69 | $153.05 | $146.69 | $149.81 | +4.51% | 3,389,170 |
| Apr 16, 2026 | $144.51 | $145.74 | $142.79 | $143.35 | -0.59% | 2,087,149 |
| Apr 15, 2026 | $144.48 | $144.78 | $142.79 | $144.20 | -0.72% | 1,847,812 |
| Apr 14, 2026 | $145.00 | $146.84 | $144.20 | $145.25 | +0.64% | 1,742,943 |
| Apr 13, 2026 | $141.97 | $144.44 | $140.43 | $144.33 | +1.18% | 1,719,595 |
| Apr 10, 2026 | $143.70 | $144.10 | $139.51 | $142.64 | -0.77% | 3,886,016 |
| Apr 9, 2026 | $141.18 | $145.96 | $140.60 | $143.74 | +0.74% | 3,809,104 |
| Apr 8, 2026 | $141.78 | $146.73 | $141.65 | $142.68 | +4.09% | 3,457,677 |
| Apr 7, 2026 | $139.73 | $140.01 | $135.80 | $137.07 | -3.28% | 2,680,297 |
| Apr 6, 2026 | $139.02 | $141.90 | $138.80 | $141.72 | +1.45% | 1,865,457 |
| Apr 2, 2026 | $136.37 | $140.81 | $135.18 | $139.69 | +1.04% | 1,974,221 |
| Apr 1, 2026 | $136.93 | $139.99 | $135.98 | $138.25 | +0.75% | 2,166,701 |
| Mar 31, 2026 | $135.76 | $137.96 | $132.39 | $137.22 | +3.54% | 3,019,430 |
| Mar 30, 2026 | $136.97 | $137.03 | $132.39 | $132.53 | -1.24% | 3,098,553 |
| Mar 27, 2026 | $134.94 | $136.50 | $133.48 | $134.19 | -1.30% | 2,759,096 |
| Mar 26, 2026 | $136.33 | $138.87 | $135.86 | $135.96 | -1.26% | 1,988,244 |
| Mar 25, 2026 | $140.15 | $140.51 | $133.52 | $137.69 | -0.46% | 3,264,849 |
| Mar 24, 2026 | $136.66 | $140.06 | $135.85 | $138.33 | -0.35% | 2,760,689 |
| Mar 23, 2026 | $136.86 | $140.29 | $136.23 | $138.82 | +4.28% | 3,039,870 |
| Mar 20, 2026 | $137.56 | $137.77 | $131.75 | $133.12 | -3.52% | 6,728,918 |
| Mar 19, 2026 | $136.80 | $138.53 | $136.08 | $137.98 | +0.53% | 2,704,565 |
| Mar 18, 2026 | $140.74 | $142.01 | $136.72 | $137.25 | -3.44% | 2,293,905 |
| Mar 17, 2026 | $142.71 | $143.64 | $141.60 | $142.14 | +0.04% | 2,394,309 |
| Mar 16, 2026 | $141.63 | $142.13 | $139.96 | $142.09 | +1.14% | 1,924,635 |
| Mar 13, 2026 | $140.86 | $142.94 | $139.84 | $140.49 | +1.04% | 2,885,608 |
| Mar 12, 2026 | $141.60 | $141.60 | $138.79 | $139.04 | -2.54% | 3,089,251 |
| Mar 11, 2026 | $144.82 | $145.16 | $142.11 | $142.67 | -1.80% | 2,217,485 |
| Mar 10, 2026 | $147.18 | $147.83 | $144.39 | $145.28 | -1.63% | 2,337,264 |
| Mar 9, 2026 | $144.74 | $148.22 | $141.90 | $147.69 | +0.29% | 2,775,318 |
| Mar 6, 2026 | $148.59 | $148.59 | $144.80 | $147.26 | -1.75% | 2,486,599 |
| Mar 5, 2026 | $151.38 | $152.46 | $149.37 | $149.88 | -1.85% | 2,315,083 |
| Mar 4, 2026 | $151.53 | $153.25 | $149.00 | $152.70 | +0.06% | 1,990,579 |
| Mar 3, 2026 | $150.00 | $155.04 | $148.53 | $152.61 | -1.16% | 2,764,014 |
| Mar 2, 2026 | $156.88 | $156.88 | $153.14 | $154.40 | -3.73% | 2,397,531 |
| Feb 27, 2026 | $158.80 | $163.18 | $158.11 | $160.39 | +0.89% | 3,264,576 |
| Feb 26, 2026 | $158.01 | $159.07 | $156.16 | $158.97 | +0.96% | 1,734,017 |
| Feb 25, 2026 | $164.08 | $164.12 | $153.32 | $157.46 | -3.96% | 3,142,848 |
| Feb 24, 2026 | $164.00 | $167.00 | $163.73 | $163.95 | -0.18% | 2,232,872 |
| Feb 23, 2026 | $164.31 | $165.48 | $160.48 | $164.25 | +0.08% | 1,651,019 |
| Feb 20, 2026 | $163.94 | $166.66 | $162.04 | $164.12 | +0.21% | 1,646,658 |
| Feb 19, 2026 | $166.78 | $167.42 | $163.26 | $163.78 | -2.07% | 2,223,841 |
| Feb 18, 2026 | $166.94 | $168.56 | $165.85 | $167.25 | +0.58% | 2,809,028 |
| Feb 17, 2026 | $168.00 | $169.17 | $162.74 | $166.29 | -0.89% | 2,258,252 |
| Feb 13, 2026 | $165.00 | $168.89 | $164.68 | $167.78 | +1.94% | 2,635,120 |
| Feb 12, 2026 | $164.90 | $168.20 | $164.11 | $164.59 | +0.45% | 4,462,142 |
| Feb 11, 2026 | $160.75 | $164.00 | $160.17 | $163.85 | +0.97% | 4,179,165 |
| Feb 10, 2026 | $155.12 | $162.60 | $154.57 | $162.28 | +5.72% | 3,262,160 |
| Feb 9, 2026 | $156.80 | $158.00 | $153.30 | $153.50 | -1.77% | 3,053,229 |
| Feb 6, 2026 | $157.43 | $161.26 | $151.56 | $156.27 | -1.18% | 4,551,522 |
| Feb 5, 2026 | $157.75 | $160.00 | $156.40 | $158.13 | -0.06% | 2,476,924 |
| Feb 4, 2026 | $155.28 | $160.97 | $155.07 | $158.22 | +2.85% | 4,003,692 |
| Feb 3, 2026 | $149.01 | $159.69 | $149.01 | $153.83 | +2.71% | 3,696,114 |
| Feb 2, 2026 | $149.25 | $150.62 | $146.64 | $149.77 | +0.62% | 1,820,467 |
| Jan 30, 2026 | $148.47 | $149.58 | $145.94 | $148.84 | -1.05% | 2,336,426 |
| Jan 29, 2026 | $150.03 | $153.91 | $148.40 | $150.42 | +0.17% | 3,248,573 |
| Jan 28, 2026 | $148.89 | $153.35 | $148.36 | $150.17 | +1.06% | 2,959,849 |
| Jan 27, 2026 | $148.59 | $149.35 | $147.46 | $148.59 | -0.94% | 3,131,279 |
| Jan 26, 2026 | $150.50 | $151.21 | $148.60 | $150.00 | -0.34% | 2,374,272 |
| Jan 23, 2026 | $155.81 | $156.46 | $150.22 | $150.51 | -3.36% | 2,976,927 |
| Jan 22, 2026 | $160.87 | $161.42 | $155.50 | $155.74 | -1.50% | 3,996,301 |
| Jan 21, 2026 | $153.53 | $160.57 | $153.21 | $158.11 | +3.21% | 5,053,354 |
| Jan 20, 2026 | $150.13 | $157.43 | $148.59 | $153.19 | -1.78% | 4,883,457 |
| Jan 16, 2026 | $159.84 | $161.93 | $153.93 | $155.96 | -3.13% | 5,280,178 |
| Jan 15, 2026 | $160.40 | $161.54 | $158.05 | $161.00 | +1.07% | 2,398,516 |
| Jan 14, 2026 | $158.55 | $161.36 | $157.48 | $159.30 | -0.96% | 3,087,158 |
| Jan 13, 2026 | $160.46 | $161.75 | $159.15 | $160.85 | +0.71% | 2,820,933 |
| Jan 12, 2026 | $156.51 | $160.59 | $155.03 | $159.71 | +1.55% | 4,367,098 |
| Jan 9, 2026 | $150.00 | $157.63 | $149.70 | $157.28 | +7.80% | 7,314,201 |
| Jan 8, 2026 | $138.54 | $146.22 | $137.70 | $145.90 | +4.73% | 4,410,402 |
| Jan 7, 2026 | $144.49 | $145.82 | $138.34 | $139.31 | -3.59% | 5,130,193 |
| Jan 6, 2026 | $142.98 | $144.87 | $140.38 | $144.50 | -1.35% | 4,933,461 |
| Jan 5, 2026 | $144.45 | $148.51 | $143.93 | $146.48 | +0.52% | 2,328,834 |
| Jan 2, 2026 | $144.34 | $146.13 | $143.18 | $145.72 | +1.17% | 1,985,177 |
| Dec 31, 2025 | $144.75 | $145.40 | $143.98 | $144.03 | -1.03% | 1,403,166 |
| Dec 30, 2025 | $145.43 | $145.90 | $144.46 | $145.53 | -0.29% | 1,302,252 |
| Dec 29, 2025 | $146.05 | $146.55 | $144.76 | $145.96 | -0.25% | 1,447,507 |
| Dec 26, 2025 | $146.32 | $146.74 | $145.06 | $146.32 | -0.21% | 1,143,972 |
| Dec 24, 2025 | $144.47 | $147.20 | $143.73 | $146.63 | +1.50% | 996,970 |
| Dec 23, 2025 | $145.67 | $145.94 | $143.29 | $144.47 | -0.63% | 2,968,144 |
| Dec 22, 2025 | $146.43 | $147.34 | $144.73 | $145.38 | -1.22% | 2,486,470 |
| Dec 19, 2025 | $149.48 | $149.88 | $146.09 | $147.18 | -2.79% | 6,879,641 |
| Dec 18, 2025 | $156.23 | $156.35 | $151.21 | $151.40 | -0.39% | 3,849,843 |
| Dec 17, 2025 | $152.00 | $153.26 | $150.15 | $152.00 | -2.01% | 4,082,351 |
| Dec 16, 2025 | $156.88 | $156.88 | $153.45 | $155.12 | -0.86% | 2,871,446 |
| Dec 15, 2025 | $157.29 | $158.20 | $154.98 | $156.47 | +0.01% | 2,401,323 |
| Dec 12, 2025 | $156.10 | $157.21 | $154.69 | $156.45 | +0.81% | 2,477,296 |
| Dec 11, 2025 | $156.30 | $158.00 | $154.80 | $155.20 | -0.05% | 1,669,629 |
| Dec 10, 2025 | $150.37 | $155.55 | $150.21 | $155.27 | +3.96% | 3,776,042 |
| Dec 9, 2025 | $150.56 | $152.00 | $148.77 | $149.35 | -2.02% | 3,916,007 |
| Dec 8, 2025 | $157.86 | $158.00 | $152.06 | $152.43 | -3.90% | 3,229,245 |
| Dec 5, 2025 | $161.09 | $162.10 | $158.52 | $158.62 | -1.31% | 2,167,409 |
| Dec 4, 2025 | $164.50 | $165.97 | $159.90 | $160.73 | -2.59% | 3,442,049 |
| Dec 3, 2025 | $159.00 | $165.17 | $159.00 | $165.00 | +4.13% | 4,044,086 |
| Dec 2, 2025 | $158.25 | $159.84 | $156.11 | $158.46 | +0.69% | 3,027,282 |
| Dec 1, 2025 | $156.59 | $159.78 | $156.23 | $157.37 | -1.03% | 2,576,861 |
| Nov 28, 2025 | $156.48 | $159.08 | $156.38 | $159.01 | +1.44% | 2,130,162 |
| Nov 26, 2025 | $153.93 | $157.47 | $153.69 | $156.76 | +1.44% | 2,571,337 |
| Nov 25, 2025 | $147.74 | $155.18 | $147.00 | $154.53 | +5.78% | 4,592,217 |
| Nov 24, 2025 | $146.02 | $147.06 | $143.25 | $146.08 | -0.43% | 4,556,764 |
| Nov 21, 2025 | $138.70 | $148.14 | $138.55 | $146.71 | +6.84% | 5,410,324 |
| Nov 20, 2025 | $137.84 | $139.62 | $136.73 | $137.32 | -0.15% | 2,336,126 |
| Nov 19, 2025 | $139.09 | $139.15 | $136.39 | $137.53 | -0.66% | 2,694,974 |
| Nov 18, 2025 | $136.39 | $139.63 | $134.74 | $138.45 | +0.50% | 2,707,250 |
| Nov 17, 2025 | $141.69 | $141.80 | $137.51 | $137.76 | -3.28% | 2,992,089 |
| Nov 14, 2025 | $143.92 | $146.23 | $142.06 | $142.43 | -0.68% | 2,584,756 |
| Nov 13, 2025 | $143.95 | $146.12 | $143.12 | $143.40 | -1.80% | 2,561,025 |
| Nov 12, 2025 | $146.50 | $148.22 | $145.67 | $146.03 | -0.65% | 2,081,955 |
| Nov 11, 2025 | $145.76 | $147.46 | $144.97 | $146.99 | +1.67% | 2,004,899 |
| Nov 10, 2025 | $144.18 | $145.18 | $142.34 | $144.57 | -0.14% | 2,745,188 |
| Nov 7, 2025 | $144.24 | $145.74 | $142.30 | $144.77 | -0.31% | 2,942,287 |
| Nov 6, 2025 | $145.96 | $145.96 | $144.39 | $145.22 | -0.03% | 2,163,428 |
| Nov 5, 2025 | $145.17 | $146.65 | $143.83 | $145.27 | -0.22% | 2,181,150 |
| Nov 4, 2025 | $144.93 | $146.97 | $144.01 | $145.59 | +0.37% | 2,197,835 |
| Nov 3, 2025 | $148.59 | $148.62 | $144.22 | $145.06 | -2.70% | 4,226,172 |
| Oct 31, 2025 | $147.78 | $150.35 | $147.00 | $149.08 | -0.14% | 2,991,890 |
| Oct 30, 2025 | $148.00 | $151.23 | $147.02 | $149.29 | +0.67% | 2,569,227 |
| Oct 29, 2025 | $151.06 | $154.06 | $147.32 | $148.29 | -3.55% | 5,517,308 |
| Oct 28, 2025 | $148.00 | $157.99 | $147.00 | $153.75 | -3.22% | 4,768,707 |
| Oct 27, 2025 | $158.25 | $161.05 | $157.94 | $158.86 | +0.58% | 2,904,779 |
| Oct 24, 2025 | $160.76 | $161.58 | $157.93 | $157.95 | -0.38% | 2,234,604 |
| Oct 23, 2025 | $157.79 | $159.71 | $156.50 | $158.55 | +0.21% | 1,876,181 |
| Oct 22, 2025 | $158.00 | $161.35 | $157.12 | $158.21 | -0.26% | 3,155,148 |
| Oct 21, 2025 | $150.50 | $159.53 | $149.48 | $158.63 | +3.17% | 4,191,302 |
| Oct 20, 2025 | $154.57 | $155.33 | $153.30 | $153.76 | – | 3,086,613 |
Seasonality
DHI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -2.2% | -1.6% | 6.0% | 0.7% | 1.6% | 9.0% | 3.1% | -1.4% | -1.5% | 9.8% | -1.2% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 3.3% | 8.1% | -14.4% | 12.1% | -4.1% | 10.7% | -12.2% | 1.3% | -5.5% | 6.8% | ||
| 2025 | 1.5% | -10.4% | 0.3% | -0.6% | -6.3% | 9.2% | 10.8% | 19.0% | -0.0% | -12.0% | 7.0% | -9.4% |
| 2024 | -6.0% | 4.8% | 10.1% | -13.4% | 3.9% | -4.6% | 27.7% | 5.1% | 1.1% | -11.4% | 0.1% | -17.2% |
| 2023 | 10.7% | -6.1% | 5.6% | 12.4% | -2.5% | 13.9% | 4.4% | -6.1% | -9.7% | -2.9% | 22.6% | 19.0% |
| 2022 | -17.7% | -4.0% | -12.8% | -6.6% | 8.3% | -11.9% | 17.9% | -8.5% | -5.3% | 14.2% | 11.9% | 4.0% |
| 2021 | 11.4% | 0.3% | 15.9% | 10.3% | -2.9% | -5.2% | 5.6% | 0.4% | -12.2% | 6.3% | 9.4% | 11.2% |
| 2020 | 12.2% | -9.8% | -36.2% | 38.9% | 17.5% | 0.3% | 19.3% | 8.1% | 6.0% | -11.7% | 11.5% | -7.2% |
| 2019 | 10.9% | 1.5% | 6.4% | 7.1% | -3.2% | 0.9% | 6.5% | 8.0% | 6.5% | -0.6% | 6.0% | -4.7% |
| 2018 | -4.0% | -14.3% | 4.6% | 0.7% | -4.1% | -2.9% | 6.6% | 2.1% | -5.2% | -14.7% | 3.9% | -6.9% |
| 2017 | 9.4% | 7.3% | 4.1% | -1.3% | -0.3% | 5.8% | 3.2% | 1.6% | 10.5% | 10.7% | 15.6% | 0.1% |