D.R. Horton, Inc. (DHI) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +2.5%
- 3M
- +3.6%
- YTD
- +1.3%
- 1Y
- -6.7%
- 3Y
- +13.1%
- 5Y
- +10.8%
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
- -7.4%
DHI Stock Price Trajectory (1992–2026)
As of October 23, 2026, D.R. Horton, Inc. (DHI) trades at $147.66, representing a -6.7% return over the past year. The stock has delivered a +74.0% total return over five years (+10.8% 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 -26.1%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers LEN (-33.6% 1Y), PHM (-0.6% 1Y), and NVR (-20.6% 1Y), DHI has underperformed the peer group average. Compare DHI vs LEN →
DHI Historical Price Data · from 1992
Rows 1–50 of 8,656| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 138.97 | 147.71 | 138.72 | 147.66 | 3.15M | +6.25% |
| 2026-10-21 | 140.02 | 140.93 | 138.05 | 138.98 | 2.25M | -0.85% |
| 2026-10-20 | 137.51 | 140.32 | 136.64 | 140.17 | 3.25M | +3.59% |
| 2026-10-19 | 139.70 | 139.94 | 135.16 | 135.31 | 1.85M | -2.93% |
| 2026-10-16 | 139.87 | 142.90 | 138.44 | 139.39 | 3.35M | -0.11% |
| 2026-10-15 | 137.00 | 140.23 | 136.57 | 139.55 | 3.16M | +4.42% |
| 2026-10-14 | 132.80 | 133.68 | 130.40 | 133.64 | 2.80M | -1.34% |
| 2026-10-13 | 135.97 | 136.92 | 134.59 | 135.45 | 2.75M | +0.86% |
| 2026-10-12 | 134.03 | 135.33 | 133.60 | 134.29 | 2.30M | -0.44% |
| 2026-10-09 | 135.00 | 135.53 | 133.29 | 134.88 | 2.30M | -0.69% |
| 2026-10-08 | 132.22 | 136.32 | 132.11 | 135.82 | 2.97M | +1.91% |
| 2026-10-07 | 134.15 | 134.46 | 132.11 | 133.28 | 3.57M | -2.54% |
| 2026-10-06 | 132.21 | 137.64 | 132.21 | 136.75 | 4.93M | +2.64% |
| 2026-10-05 | 134.23 | 134.56 | 132.18 | 133.23 | 4.89M | -1.31% |
| 2026-10-02 | 139.73 | 140.50 | 134.14 | 135.00 | 2.82M | -1.50% |
| 2026-10-01 | 135.24 | 137.33 | 132.37 | 137.06 | 4.03M | +0.30% |
| 2026-09-30 | 141.00 | 141.00 | 136.52 | 136.65 | 3.11M | -1.97% |
| 2026-09-29 | 140.00 | 140.41 | 138.37 | 139.40 | 3.02M | -0.01% |
| 2026-09-28 | 140.43 | 142.37 | 139.27 | 139.42 | 2.65M | -1.48% |
| 2026-09-25 | 140.57 | 142.20 | 139.72 | 141.51 | 2.95M | +0.83% |
| 2026-09-24 | 139.61 | 141.35 | 139.24 | 140.35 | 2.16M | +0.13% |
| 2026-09-23 | 141.96 | 142.82 | 139.86 | 140.17 | 2.42M | -2.73% |
| 2026-09-22 | 142.64 | 144.85 | 141.07 | 144.11 | 2.27M | +3.49% |
| 2026-09-21 | 138.96 | 139.73 | 137.19 | 139.25 | 3.62M | +0.89% |
| 2026-09-18 | 139.38 | 140.59 | 136.32 | 138.02 | 6.15M | -1.68% |
| 2026-09-17 | 141.56 | 142.54 | 138.80 | 140.38 | 3.30M | +1.49% |
| 2026-09-16 | 142.22 | 142.98 | 137.55 | 138.32 | 3.93M | -1.34% |
| 2026-09-15 | 139.79 | 140.68 | 138.16 | 140.20 | 2.28M | +0.57% |
| 2026-09-14 | 136.75 | 140.07 | 136.16 | 139.41 | 2.25M | +1.10% |
| 2026-09-11 | 137.94 | 138.74 | 135.48 | 137.89 | 2.49M | +1.71% |
| 2026-09-10 | 137.60 | 137.60 | 133.88 | 135.57 | 3.77M | -2.42% |
| 2026-09-09 | 138.26 | 140.22 | 137.31 | 138.93 | 2.25M | +0.32% |
| 2026-09-08 | 141.00 | 141.85 | 138.27 | 138.49 | 2.42M | -2.98% |
| 2026-09-04 | 143.71 | 144.26 | 142.08 | 142.75 | 1.67M | -1.15% |
| 2026-09-03 | 144.29 | 146.00 | 142.00 | 144.41 | 1.77M | +1.51% |
| 2026-09-02 | 141.78 | 143.21 | 141.49 | 142.26 | 1.75M | +0.63% |
| 2026-09-01 | 143.13 | 144.43 | 141.02 | 141.37 | 2.01M | -2.21% |
| 2026-08-31 | 145.57 | 146.39 | 144.00 | 144.56 | 2.59M | -1.92% |
| 2026-08-28 | 146.58 | 148.96 | 145.36 | 147.39 | 1.46M | +1.47% |
| 2026-08-27 | 147.61 | 148.03 | 144.98 | 145.26 | 1.70M | -2.67% |
| 2026-08-26 | 150.39 | 151.54 | 149.03 | 149.25 | 1.42M | -1.03% |
| 2026-08-25 | 150.11 | 150.99 | 147.56 | 150.80 | 1.19M | +1.23% |
| 2026-08-24 | 149.05 | 151.37 | 148.26 | 148.97 | 1.72M | +0.42% |
| 2026-08-21 | 148.58 | 149.81 | 147.32 | 148.35 | 1.85M | +0.69% |
| 2026-08-20 | 148.51 | 150.13 | 146.49 | 147.33 | 1.76M | -2.98% |
| 2026-08-19 | 150.00 | 154.40 | 148.78 | 151.86 | 2.12M | +4.24% |
| 2026-08-18 | 149.35 | 149.50 | 145.44 | 145.68 | 2.01M | -1.79% |
| 2026-08-17 | 147.55 | 148.91 | 146.65 | 148.34 | 1.70M | -0.32% |
| 2026-08-14 | 149.05 | 150.19 | 148.45 | 148.81 | 1.46M | -0.71% |
| 2026-08-13 | 148.06 | 150.07 | 146.49 | 149.88 | 1.99M | +2.78% |
DHI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -6.7% over the past year, below its 5-year annualized CAGR of +10.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DHI's all-time high price?
D.R. Horton, Inc. reached $199.85 on 2024-09-19. The 52-week high is $170.79. Current 1-year return of -6.7% places the stock further from 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.