Price alert —
Loading…
Sign in to get a one-time email the moment DHI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $153.65 | $157.23 | $148.76 | $149.39 | 2.9M |
| 2026-07-16 | $151.45 | $155.59 | $150.96 | $154.42 | 2.1M |
| 2026-07-15 | $149.68 | $152.61 | $149.19 | $151.55 | 1.8M |
| 2026-07-14 | $152.00 | $153.97 | $148.41 | $149.99 | 2.4M |
| 2026-07-13 | $151.85 | $153.41 | $147.95 | $148.85 | 2.3M |
| 2026-07-10 | $149.65 | $153.94 | $149.65 | $151.58 | 1.7M |
| 2026-07-09 | $149.14 | $151.55 | $148.19 | $149.55 | 1.8M |
| 2026-07-08 | $153.37 | $154.19 | $147.86 | $148.51 | 2.7M |
| 2026-07-07 | $158.19 | $160.00 | $155.34 | $155.72 | 2.0M |
| 2026-07-06 | $158.78 | $159.41 | $155.84 | $156.88 | 2.1M |
| 2026-07-02 | $156.97 | $159.58 | $154.62 | $158.57 | 2.0M |
| 2026-07-01 | $160.79 | $163.99 | $156.94 | $157.06 | 2.3M |
| 2026-06-30 | $164.52 | $164.65 | $161.75 | $162.88 | 1.6M |
| 2026-06-29 | $165.27 | $165.75 | $163.13 | $164.23 | 2.1M |
| 2026-06-26 | $167.77 | $168.50 | $165.29 | $166.29 | 2.8M |
| 2026-06-25 | $168.18 | $170.79 | $165.13 | $166.95 | 2.3M |
| 2026-06-24 | $160.70 | $169.25 | $160.20 | $166.51 | 3.6M |
| 2026-06-23 | $155.55 | $157.90 | $154.65 | $156.08 | 1.6M |
| 2026-06-22 | $158.00 | $158.64 | $155.59 | $155.94 | 1.8M |
| 2026-06-18 | $154.25 | $160.36 | $154.00 | $157.81 | 4.4M |
| 2026-06-17 | $155.25 | $161.56 | $151.96 | $152.48 | 3.1M |
| 2026-06-16 | $155.84 | $158.51 | $155.43 | $156.33 | 1.8M |
| 2026-06-15 | $157.15 | $160.35 | $154.90 | $155.09 | 2.1M |
| 2026-06-12 | $154.21 | $155.62 | $152.17 | $154.09 | 2.4M |
| 2026-06-11 | $147.20 | $154.63 | $146.47 | $154.43 | 2.3M |
| 2026-06-10 | $150.94 | $150.96 | $146.08 | $146.71 | 2.2M |
| 2026-06-09 | $145.86 | $151.36 | $144.24 | $151.07 | 2.1M |
| 2026-06-08 | $144.75 | $145.95 | $143.63 | $144.28 | 1.6M |
| 2026-06-05 | $144.42 | $147.06 | $144.21 | $145.60 | 1.4M |
| 2026-06-04 | $146.72 | $147.96 | $144.31 | $146.41 | 1.5M |
| 2026-06-03 | $145.79 | $147.80 | $144.17 | $144.50 | 2.3M |
| 2026-06-02 | $147.17 | $147.98 | $145.33 | $147.91 | 1.3M |
| 2026-06-01 | $148.50 | $149.11 | $145.99 | $146.98 | 2.1M |
| 2026-05-29 | $147.62 | $149.63 | $145.94 | $147.09 | 5.9M |
| 2026-05-28 | $144.41 | $147.63 | $144.41 | $146.92 | 2.0M |
| 2026-05-27 | $147.10 | $151.89 | $146.71 | $147.81 | 2.1M |
| 2026-05-26 | $145.20 | $146.24 | $143.82 | $145.60 | 1.8M |
| 2026-05-22 | $144.18 | $144.74 | $141.00 | $143.73 | 1.8M |
| 2026-05-21 | $139.63 | $144.39 | $137.78 | $144.14 | 2.4M |
| 2026-05-20 | $136.11 | $141.85 | $134.32 | $141.76 | 3.3M |
| 2026-05-19 | $135.40 | $136.58 | $133.84 | $134.72 | 2.7M |
| 2026-05-18 | $136.81 | $139.95 | $135.80 | $137.49 | 2.3M |
| 2026-05-15 | $139.03 | $140.06 | $134.77 | $135.39 | 2.7M |
| 2026-05-14 | $141.60 | $142.17 | $138.78 | $139.36 | 2.4M |
| 2026-05-13 | $142.35 | $143.36 | $139.02 | $140.73 | 2.3M |
| 2026-05-12 | $145.00 | $145.51 | $141.69 | $143.27 | 2.4M |
| 2026-05-11 | $147.55 | $147.62 | $144.75 | $144.96 | 1.8M |
| 2026-05-08 | $146.97 | $148.28 | $145.14 | $147.63 | 1.5M |
| 2026-05-07 | $148.74 | $149.86 | $145.57 | $145.97 | 1.8M |
| 2026-05-06 | $150.99 | $152.80 | $148.70 | $149.17 | 2.6M |
| 2026-05-05 | $144.58 | $148.30 | $144.00 | $146.47 | 1.9M |
| 2026-05-04 | $148.10 | $149.01 | $143.22 | $143.53 | 2.3M |
| 2026-05-01 | $154.16 | $154.43 | $149.83 | $149.98 | 2.2M |
| 2026-04-30 | $152.22 | $154.93 | $152.07 | $153.86 | 1.6M |
| 2026-04-29 | $155.25 | $156.41 | $151.38 | $151.65 | 2.2M |
| 2026-04-28 | $160.42 | $161.17 | $156.01 | $156.41 | 1.6M |
| 2026-04-27 | $159.00 | $160.99 | $158.55 | $159.33 | 1.6M |
| 2026-04-24 | $163.98 | $164.61 | $159.61 | $159.90 | 2.2M |
| 2026-04-23 | $161.97 | $164.50 | $160.01 | $164.22 | 2.7M |
| 2026-04-22 | $162.95 | $164.42 | $159.93 | $161.18 | 3.3M |
| 2026-04-21 | $166.98 | $166.98 | $161.30 | $162.20 | 6.3M |
| 2026-04-20 | $148.57 | $153.53 | $148.23 | $153.34 | 3.4M |
| 2026-04-17 | $146.69 | $153.05 | $146.69 | $149.81 | 3.4M |
| 2026-04-16 | $144.51 | $145.74 | $142.79 | $143.35 | 2.1M |
| 2026-04-15 | $144.48 | $144.78 | $142.79 | $144.20 | 1.8M |
| 2026-04-14 | $145.00 | $146.84 | $144.20 | $145.25 | 1.7M |
| 2026-04-13 | $141.97 | $144.44 | $140.43 | $144.33 | 1.7M |
| 2026-04-10 | $143.70 | $144.10 | $139.51 | $142.64 | 3.9M |
| 2026-04-09 | $141.18 | $145.96 | $140.60 | $143.74 | 3.8M |
| 2026-04-08 | $141.78 | $146.73 | $141.65 | $142.68 | 3.5M |
| 2026-04-07 | $139.73 | $140.01 | $135.80 | $137.07 | 2.7M |
| 2026-04-06 | $139.02 | $141.90 | $138.80 | $141.72 | 1.9M |
| 2026-04-02 | $136.37 | $140.81 | $135.18 | $139.69 | 2.0M |
| 2026-04-01 | $136.93 | $139.99 | $135.98 | $138.25 | 2.2M |
| 2026-03-31 | $135.76 | $137.96 | $132.39 | $137.22 | 3.0M |
| 2026-03-30 | $136.97 | $137.03 | $132.39 | $132.53 | 3.1M |
| 2026-03-27 | $134.94 | $136.50 | $133.48 | $134.19 | 2.8M |
| 2026-03-26 | $136.33 | $138.87 | $135.86 | $135.96 | 2.0M |
| 2026-03-25 | $140.15 | $140.51 | $133.52 | $137.69 | 3.3M |
| 2026-03-24 | $136.66 | $140.06 | $135.85 | $138.33 | 2.8M |
| 2026-03-23 | $136.86 | $140.29 | $136.23 | $138.82 | 3.0M |
| 2026-03-20 | $137.56 | $137.77 | $131.75 | $133.12 | 6.7M |
| 2026-03-19 | $136.80 | $138.53 | $136.08 | $137.98 | 2.7M |
| 2026-03-18 | $140.74 | $142.01 | $136.72 | $137.25 | 2.3M |
| 2026-03-17 | $142.71 | $143.64 | $141.60 | $142.14 | 2.4M |
| 2026-03-16 | $141.63 | $142.13 | $139.96 | $142.09 | 1.9M |
| 2026-03-13 | $140.86 | $142.94 | $139.84 | $140.49 | 2.9M |
| 2026-03-12 | $141.60 | $141.60 | $138.79 | $139.04 | 3.1M |
| 2026-03-11 | $144.82 | $145.16 | $142.11 | $142.67 | 2.2M |
| 2026-03-10 | $147.18 | $147.83 | $144.39 | $145.28 | 2.3M |
| 2026-03-09 | $144.74 | $148.22 | $141.90 | $147.69 | 2.8M |
| 2026-03-06 | $148.59 | $148.59 | $144.80 | $147.26 | 2.5M |
| 2026-03-05 | $151.38 | $152.46 | $149.37 | $149.88 | 2.3M |
| 2026-03-04 | $151.53 | $153.25 | $149.00 | $152.70 | 2.0M |
| 2026-03-03 | $150.00 | $155.04 | $148.53 | $152.61 | 2.8M |
| 2026-03-02 | $156.88 | $156.88 | $153.14 | $154.40 | 2.4M |
| 2026-02-27 | $158.80 | $163.18 | $158.11 | $160.39 | 3.3M |
| 2026-02-26 | $158.01 | $159.07 | $156.16 | $158.97 | 1.7M |
| 2026-02-25 | $164.08 | $164.12 | $153.32 | $157.46 | 3.1M |
| 2026-02-24 | $164.00 | $167.00 | $163.73 | $163.95 | 2.2M |
| 2026-02-23 | $164.31 | $165.48 | $160.48 | $164.25 | 1.7M |
| 2026-02-20 | $163.94 | $166.66 | $162.04 | $164.12 | 1.6M |
| 2026-02-19 | $166.78 | $167.42 | $163.26 | $163.78 | 2.2M |
| 2026-02-18 | $166.94 | $168.56 | $165.85 | $167.25 | 2.8M |
| 2026-02-17 | $168.00 | $169.17 | $162.74 | $166.29 | 2.3M |
| 2026-02-13 | $165.00 | $168.89 | $164.68 | $167.78 | 2.6M |
| 2026-02-12 | $164.90 | $168.20 | $164.11 | $164.59 | 4.5M |
| 2026-02-11 | $160.75 | $164.00 | $160.17 | $163.85 | 4.2M |
| 2026-02-10 | $155.12 | $162.60 | $154.57 | $162.28 | 3.3M |
| 2026-02-09 | $156.80 | $158.00 | $153.30 | $153.50 | 3.1M |
| 2026-02-06 | $157.43 | $161.26 | $151.56 | $156.27 | 4.6M |
| 2026-02-05 | $157.75 | $160.00 | $156.40 | $158.13 | 2.5M |
| 2026-02-04 | $155.28 | $160.97 | $155.07 | $158.22 | 4.0M |
| 2026-02-03 | $149.01 | $159.69 | $149.01 | $153.83 | 3.7M |
| 2026-02-02 | $149.25 | $150.62 | $146.64 | $149.77 | 1.8M |
| 2026-01-30 | $148.47 | $149.58 | $145.94 | $148.84 | 2.3M |
| 2026-01-29 | $150.03 | $153.91 | $148.40 | $150.42 | 3.2M |
| 2026-01-28 | $148.89 | $153.35 | $148.36 | $150.17 | 3.0M |
| 2026-01-27 | $148.59 | $149.35 | $147.46 | $148.59 | 3.1M |
| 2026-01-26 | $150.50 | $151.21 | $148.60 | $150.00 | 2.4M |
| 2026-01-23 | $155.81 | $156.46 | $150.22 | $150.51 | 3.0M |
| 2026-01-22 | $160.87 | $161.42 | $155.50 | $155.74 | 4.0M |
| 2026-01-21 | $153.53 | $160.57 | $153.21 | $158.11 | 5.1M |
| 2026-01-20 | $150.13 | $157.43 | $148.59 | $153.19 | 4.9M |