No.3
Disclosure
2026/10/30 01:51
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
DHI D. R. HortonS&P 500 member / Consumer Discretionary
3 posts
D. R. Horton (DHI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
D. R. Horton (DHI) Stock Price History
D. R. Horton closed at $152.28 on Nov 6, 2026, +11.4% over 1 month, +5.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$157.63Nov 5
1-Month Low$133.28Oct 7
1-Week Change+4.3%vs Oct 30
1-Month Change+11.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,114 today (+11.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +11.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $152.28 | −5.35 | −3.39% |
| Nov 5 (Thu) | $157.63 | +0.64 | +0.41% |
| Nov 4 (Wed) | $156.99 | +11.76 | +8.10% |
| Nov 3 (Tue) | $145.23 | −7.70 | −5.03% |
| Nov 2 (Mon) | $152.93 | +6.93 | +4.75% |
| Oct 30 (Fri) | $146.00 | −0.53 | −0.36% |
| Oct 29 (Thu) | $146.53 | +3.53 | +2.47% |
| Oct 28 (Wed) | $143.00 | −4.02 | −2.73% |
| Oct 27 (Tue) | $147.02 | +0.50 | +0.34% |
| Oct 26 (Mon) | $146.52 | −0.96 | −0.65% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$157.63Nov 5
3-Month Low$133.23Oct 5
1-Month Change+11.4%vs Oct 6
3-Month Change+4.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,043 today (+4.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +4.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $152.28 | −5.35 | −3.39% |
| Nov 5 (Thu) | $157.63 | +0.64 | +0.41% |
| Nov 4 (Wed) | $156.99 | +11.76 | +8.10% |
| Nov 3 (Tue) | $145.23 | −7.70 | −5.03% |
| Nov 2 (Mon) | $152.93 | +6.93 | +4.75% |
| Oct 30 (Fri) | $146.00 | −0.53 | −0.36% |
| Oct 29 (Thu) | $146.53 | +3.53 | +2.47% |
| Oct 28 (Wed) | $143.00 | −4.02 | −2.73% |
| Oct 27 (Tue) | $147.02 | +0.50 | +0.34% |
| Oct 26 (Mon) | $146.52 | −0.96 | −0.65% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$166.95Jun 25
6-Month Low$133.23Oct 5
3-Month Change+4.3%vs Aug 6
6-Month Change+2.1%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,021 today (+2.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +2.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $152.28 | +4.3% |
| Oct 2026 | $146.00 | +6.8% |
| Sep 2026 | $136.65 | −5.5% |
| Aug 2026 | $144.56 | +1.0% |
| Jul 2026 | $143.06 | −12.2% |
| Jun 2026 | $162.88 | +10.7% |
| May 2026 | $147.09 | −4.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$167.78Feb 13
52-Week Low$132.53Mar 30
Year to Date+5.7%vs Dec 31
From 52-Week High−9.2%Feb 13
If you had invested $1,000 1 year ago, it would be worth $1,052 today (+5.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +5.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $152.28 | +4.3% |
| Oct 2026 | $146.00 | +6.8% |
| Sep 2026 | $136.65 | −5.5% |
| Aug 2026 | $144.56 | +1.0% |
| Jul 2026 | $143.06 | −12.2% |
| Jun 2026 | $162.88 | +10.7% |
| May 2026 | $147.09 | −4.4% |
| Apr 2026 | $153.86 | +12.1% |
| Mar 2026 | $137.22 | −14.4% |
| Feb 2026 | $160.39 | +7.8% |
| Jan 2026 | $148.84 | +3.3% |
| Dec 2025 | $144.03 | −9.4% |
| Nov 2025 | $159.01 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$194.80Sep 9, 2024
3-Year Low$118.06May 26, 2025
Annualized Return+7.5%
Max Drawdown−39.4%
If you had invested $1,000 3 years ago, it would be worth $1,241 today (+24.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +24.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $152.28 | +5.7% |
| 2025 | $144.03 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$194.80Sep 9, 2024
5-Year Low$60.56Jun 13, 2022
Annualized Return+9.3%
Max Drawdown−44.8%
If you had invested $1,000 5 years ago, it would be worth $1,557 today (+55.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +55.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $152.28 | +5.7% |
| 2025 | $144.03 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$190.77Sep 2024
All-Time Low$1.15Oct 1992
Total Change+9,556.3%vs Jul 1992
Annualized Return+14.2%
If you had invested $1,000 in Jul 1992, it would be worth $96,563 today (+9,556.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,681.7%, while this stock moved +9,556.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $152.28 | +5.7% |
| 2025 | $144.03 | +3.0% |
| 2024 | $139.82 | −8.0% |
| 2023 | $151.98 | +70.5% |
| 2022 | $89.14 | −17.8% |
| 2021 | $108.45 | +57.4% |
| 2020 | $68.92 | +30.7% |
| 2019 | $52.75 | +52.2% |
| 2018 | $34.66 | −32.1% |
| 2017 | $51.07 | +86.9% |
| 2016 | $27.33 | −14.7% |
| 2015 | $32.03 | +26.7% |
| 2014 | $25.29 | +13.3% |
| 2013 | $22.32 | +12.8% |
| 2012 | $19.78 | +56.9% |
| 2011 | $12.61 | +5.7% |
| 2010 | $11.93 | +9.8% |
| 2009 | $10.87 | +53.7% |
| 2008 | $7.07 | −46.3% |
| 2007 | $13.17 | −50.3% |
| 2006 | $26.49 | −25.9% |
| 2005 | $35.73 | +18.2% |
| 2004 | $30.23 | +39.8% |
| 2003 | $21.63 | +149.3% |
| 2002 | $8.68 | −19.8% |
| 2001 | $10.82 | +47.4% |
| 2000 | $7.34 | +92.9% |
| 1999 | $3.81 | −40.0% |
| 1998 | $6.34 | +32.4% |
| 1997 | $4.79 | +59.8% |
| 1996 | $3.00 | −0.0% |
| 1995 | $3.00 | +96.5% |
| 1994 | $1.53 | −44.7% |
| 1993 | $2.76 | +88.5% |
| 1992 | $1.46 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 1992). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/27 05:35
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
No.1
Disclosure
2026/09/16 06:09
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
Write on the D. R. Horton board
More US stocks in English
- DHT Holdings, Inc.DHT
- DHI GROUP, INC.DHX
- UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUNDDHY
- SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUSTDIA
- 1stdibs.com, Inc.DIBS
- Dine Brands Global, Inc.DIN
- HF Sinclair CorpDINO
- DIODES INC /DEL/DIOD
- AMCON DISTRIBUTING CODIT
- DAILY JOURNAL CORPDJCO
- Trump Media & Technology Group Corp.DJT
- Delek US Holdings, Inc.DK