D.R. Horton, Inc. (DHI) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +14.8%
- 3M
- +15.0%
- YTD
- +8.3%
- 1Y
- +30.1%
- 3Y
- +10.1%
- 5Y
- +11.9%
Loading 10-year price history...
DHI Historical Performance
DHI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.9%
- 2003 annual price return
- +131.1%
- 2004 annual price return
- +45.4%
- 2005 annual price return
- +21.1%
- 2006 annual price return
- -28.3%
- 2007 annual price return
- -49.4%
- 2008 annual price return
- -44.9%
- 2009 annual price return
- +48.1%
- 2010 annual price return
- +6.9%
- 2011 annual price return
- +2.2%
- 2012 annual price return
- +52.4%
- 2013 annual price return
- +9.5%
- 2014 annual price return
- +15.8%
- 2015 annual price return
- +28.3%
- 2016 annual price return
- -10.1%
- 2017 annual price return
- +85.3%
- 2018 annual price return
- -32.1%
- 2019 annual price return
- +49.6%
- 2020 annual price return
- +31.1%
- 2021 annual price return
- +61.0%
- 2022 annual price return
- -15.3%
- 2023 annual price return
- +67.6%
- 2024 annual price return
- -6.7%
- 2025 annual price return
- +4.6%
- 2026 annual price return
- +10.1%
DHI Stock Price Trajectory (1992–2026)
As of June 21, 2026, D.R. Horton, Inc. (DHI) trades at $157.81, representing a +30.1% return over the past year. The stock has delivered a +82.4% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $199.85 on September 19, 2024. From this peak, DHI has corrected -21.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers LEN (-13.2% 1Y), PHM (+28.1% 1Y), and NVR (-7.0% 1Y), DHI has underperformed the peer group average. Compare DHI vs LEN →
DHI Historical Price Data · from 1992
Rows 1–50 of 8,570| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 154.25 | 160.23 | 154.00 | 157.81 | 3.80M | +3.50% |
| 2026-06-17 | 155.25 | 161.56 | 151.96 | 152.48 | 3.05M | -2.46% |
| 2026-06-16 | 155.84 | 158.50 | 155.43 | 156.33 | 1.78M | +0.80% |
| 2026-06-15 | 157.15 | 160.35 | 154.91 | 155.09 | 2.02M | +0.65% |
| 2026-06-12 | 154.21 | 155.62 | 152.17 | 154.09 | 2.36M | -0.22% |
| 2026-06-11 | 147.20 | 154.54 | 146.81 | 154.43 | 2.35M | +5.26% |
| 2026-06-10 | 149.96 | 150.94 | 146.09 | 146.71 | 1.78M | -2.89% |
| 2026-06-09 | 145.86 | 151.36 | 144.24 | 151.07 | 1.99M | +4.71% |
| 2026-06-08 | 144.75 | 145.95 | 143.63 | 144.28 | 1.57M | -0.91% |
| 2026-06-05 | 144.86 | 147.06 | 144.21 | 145.60 | 1.39M | -0.55% |
| 2026-06-04 | 146.72 | 147.96 | 144.31 | 146.41 | 1.53M | +1.32% |
| 2026-06-03 | 145.79 | 147.80 | 144.17 | 144.50 | 1.99M | -2.31% |
| 2026-06-02 | 147.17 | 147.97 | 145.33 | 147.91 | 1.30M | +0.63% |
| 2026-06-01 | 148.50 | 149.11 | 145.99 | 146.98 | 2.05M | -0.07% |
| 2026-05-29 | 147.62 | 149.63 | 145.95 | 147.09 | 1.89M | +0.12% |
| 2026-05-28 | 144.41 | 147.57 | 144.41 | 146.92 | 1.94M | -0.60% |
| 2026-05-27 | 147.10 | 151.89 | 146.71 | 147.81 | 1.63M | +1.52% |
| 2026-05-26 | 145.20 | 146.24 | 143.82 | 145.60 | 1.76M | +1.30% |
| 2026-05-22 | 144.18 | 144.74 | 141.00 | 143.73 | 261K | -0.28% |
| 2026-05-21 | 139.63 | 144.38 | 137.78 | 144.14 | 2.33M | +1.68% |
| 2026-05-20 | 136.11 | 141.85 | 134.31 | 141.76 | 3.24M | +5.23% |
| 2026-05-19 | 135.40 | 136.58 | 133.84 | 134.72 | 2.16M | -2.01% |
| 2026-05-18 | 136.81 | 139.95 | 135.80 | 137.49 | 2.32M | +1.55% |
| 2026-05-15 | 139.03 | 140.06 | 134.81 | 135.39 | 2.24M | -2.85% |
| 2026-05-14 | 141.60 | 142.16 | 138.80 | 139.36 | 2.30M | -0.97% |
| 2026-05-13 | 142.35 | 143.35 | 139.02 | 140.73 | 2.21M | -1.77% |
| 2026-05-12 | 145.00 | 145.57 | 141.69 | 143.27 | 1.70M | -1.17% |
| 2026-05-11 | 147.62 | 147.62 | 144.75 | 144.96 | 1.67M | -1.81% |
| 2026-05-08 | 146.97 | 148.28 | 145.14 | 147.63 | 1.42M | +1.14% |
| 2026-05-07 | 148.74 | 149.86 | 145.60 | 145.97 | 1.75M | -2.15% |
| 2026-05-06 | 151.82 | 152.48 | 148.70 | 149.17 | 2.38M | +1.84% |
| 2026-05-05 | 144.58 | 148.29 | 144.00 | 146.47 | 1.74M | +2.05% |
| 2026-05-04 | 148.10 | 149.01 | 143.22 | 143.53 | 2.18M | -4.31% |
| 2026-05-01 | 154.16 | 154.43 | 149.83 | 149.99 | 2.12M | -2.52% |
| 2026-04-30 | 152.09 | 154.93 | 152.08 | 153.86 | 1.02M | +1.46% |
| 2026-04-29 | 155.25 | 156.41 | 151.36 | 151.65 | 2.18M | -3.04% |
| 2026-04-28 | 160.61 | 161.17 | 156.01 | 156.41 | 1.56M | -1.83% |
| 2026-04-27 | 159.00 | 160.99 | 158.55 | 159.33 | 1.27M | -0.36% |
| 2026-04-24 | 163.98 | 164.30 | 159.60 | 159.90 | 2.12M | -2.63% |
| 2026-04-23 | 161.97 | 164.49 | 160.01 | 164.22 | 2.66M | +1.89% |
| 2026-04-22 | 162.95 | 164.41 | 159.93 | 161.18 | 3.34M | -0.63% |
| 2026-04-21 | 166.98 | 167.49 | 161.31 | 162.20 | 6.21M | +5.78% |
| 2026-04-20 | 148.57 | 153.53 | 148.23 | 153.34 | 3.41M | +2.36% |
| 2026-04-17 | 146.69 | 153.05 | 146.69 | 149.81 | 3.23M | +4.51% |
| 2026-04-16 | 144.51 | 145.74 | 142.79 | 143.35 | 2.09M | -0.59% |
| 2026-04-15 | 144.48 | 144.78 | 142.79 | 144.20 | 1.80M | -0.72% |
| 2026-04-14 | 144.50 | 146.83 | 144.19 | 145.25 | 1.68M | +0.64% |
| 2026-04-13 | 141.87 | 144.44 | 140.43 | 144.33 | 1.31M | +1.18% |
| 2026-04-10 | 143.70 | 144.10 | 139.49 | 142.64 | 3.82M | -0.77% |
| 2026-04-09 | 141.18 | 145.96 | 140.60 | 143.74 | 3.81M | +0.74% |
Full Stock Analysis
Deep dive into DHI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DHI — Frequently Asked Questions
Quick answers to the most common questions about buying DHI stock.
How has DHI stock performed recently?
DHI returned +30.1% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DHI's all-time high price?
D.R. Horton, Inc. reached $199.85 on 2024-09-19. The 52-week high is $184.55. Current 1-year return of +30.1% places the stock closer to historical peaks.
Where can I download DHI historical price data?
This page provides DHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.