Historical Stock Price
DHI historical stock prices picture
Horton (DHI) has the following price history information. Looking back at DHI historical stock prices for the last five trading days, on March 21, 2024, DHI opened at $160.46, traded as high as $162.75 and as low as $160.40, and closed at $161.40. Trading volume was a total of 2.40M shares. On March 22, 2024, DHI opened at $161.98, traded as high as $162.75 and as low as $161.21, and closed at $161.82. Trading volume was a total of 1.67M shares. On March 25, 2024, DHI opened at $161.04, traded as high as $162.03 and as low as $159.68, and closed at $159.78. Trading volume was a total of 1.62M shares. On March 26, 2024, DHI opened at $160.41, traded as high as $161.34 and as low as $159.11, and closed at $159.27. Trading volume was a total of 1.39M shares. On March 27, 2024, DHI opened at $160.44, traded as high as $162.14 and as low as $160.01, and closed at $162.05. Trading volume was a total of 1.21M shares.

DHI Historical Stock Prices By Date:

DHI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Horton shares, starting with a $10,000 purchase of DHI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $21.65
End price/share: $162.05
Starting shares: 461.89
Ending shares: 515.64
Dividends reinvested/share: $6.17
Total return: 735.59%
Average Annual Total Return: 23.66%
Starting investment: $10,000.00
Ending investment: $83,567.95
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $21.65
End price/share: $162.05
Dividends collected/share: $6.17
Total return: 677.01%
Average Annual Total Return: 22.76%
Starting investment: $10,000.00
Ending investment: $77,682.79
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $160.46 $162.75 $160.40 $161.40 2.40M
03/22/2024 $161.98 $162.75 $161.21 $161.82 1.67M
03/25/2024 $161.04 $162.03 $159.68 $159.78 1.62M
03/26/2024 $160.41 $161.34 $159.11 $159.27 1.39M
03/27/2024 $160.44 $162.14 $160.01 $162.05 1.21M
Horton (DR) is a homebuilding company. Co. constructs and sells homes through its operating divisions, mainly under the names of D.R. Horton, America's Builder, Emerald Homes, Express Homes and Freedom Homes. Co.'s business operations consist of homebuilding, a majority-owned residential lot development company, financial services, rental and other activities. Co. sells single-family detached homes, as well as attached homes, such as townhomes, duplexes and triplexes. Co.'s financial services operations provide mortgage financing and title agency services to homebuyers in majority of its homebuilding markets. Co.'s rental segment consists of multi-family and single-family rental operations.
Date Close
03/21/2024$161.40
03/22/2024$161.82
03/25/2024$159.78
03/26/2024$159.27
03/27/2024$162.05
DHI is categorized under the Services sector; below are some other companies in the same sector:

DIN Historical Stock Prices
DIS Historical Stock Prices
DISCA Historical Stock Prices
DISCK Historical Stock Prices
DISH Historical Stock Prices
DIT Historical Stock Prices
DJCO Historical Stock Prices
DKS Historical Stock Prices
DL Historical Stock Prices
DLA Historical Stock Prices

Also explore: DHI shares outstanding history

Email EnvelopeFree DHI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DHI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.