Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 142.78 | -0.68 | -0.47% | 141.40 | 143.10 | 139.7665 | 1,843,293 |
| Jun 13 2024 | 143.46 | -0.27 | -0.19% | 143.03 | 144.09 | 141.24 | 1,708,397 |
| Jun 12 2024 | 143.73 | 4.17 | 2.99% | 144.98 | 149.88 | 142.99 | 3,219,668 |
| Jun 11 2024 | 139.56 | -2.66 | -1.87% | 141.35 | 141.35 | 139.285 | 1,813,079 |
| Jun 10 2024 | 142.22 | 2.00 | 1.43% | 139.08 | 142.435 | 138.755 | 1,602,757 |
| Jun 07 2024 | 140.22 | -3.48 | -2.42% | 140.30 | 141.69 | 138.08 | 2,840,368 |
| Jun 06 2024 | 143.70 | -2.39 | -1.64% | 145.79 | 146.56 | 143.43 | 1,570,330 |
| Jun 05 2024 | 146.09 | 2.22 | 1.54% | 145.00 | 146.16 | 142.97 | 1,556,588 |
| Jun 04 2024 | 143.87 | -3.06 | -2.08% | 146.12 | 146.5705 | 142.71 | 2,448,338 |
| Jun 03 2024 | 146.93 | -0.87 | -0.59% | 147.80 | 148.06 | 146.25 | 1,911,845 |
| May 31 2024 | 147.80 | 2.31 | 1.59% | 146.55 | 148.0828 | 145.09 | 4,213,604 |
| May 30 2024 | 145.49 | 4.11 | 2.91% | 142.65 | 145.76 | 142.44 | 1,809,184 |
| May 29 2024 | 141.38 | -1.47 | -1.03% | 140.95 | 141.97 | 140.42 | 1,850,378 |
| May 28 2024 | 142.85 | -1.77 | -1.22% | 145.00 | 145.4733 | 141.815 | 1,311,260 |
| May 24 2024 | 144.62 | 1.80 | 1.26% | 143.97 | 144.88 | 143.38 | 1,102,408 |
| May 23 2024 | 142.82 | -1.77 | -1.22% | 144.60 | 145.34 | 142.29 | 1,903,387 |
| May 22 2024 | 144.59 | -4.79 | -3.21% | 148.65 | 149.76 | 144.08 | 3,093,479 |
| May 21 2024 | 149.38 | -0.41 | -0.27% | 149.83 | 149.95 | 148.38 | 1,621,500 |
| May 20 2024 | 149.79 | -1.71 | -1.13% | 151.56 | 151.925 | 149.42 | 1,390,874 |
| May 17 2024 | 151.50 | 0.53 | 0.35% | 152.31 | 152.31 | 150.59 | 1,490,545 |
| May 16 2024 | 150.97 | -6.61 | -4.19% | 156.58 | 157.07 | 150.65 | 2,479,809 |
| May 15 2024 | 157.58 | 9.58 | 6.47% | 151.78 | 157.725 | 151.22 | 4,304,242 |
| May 14 2024 | 148.00 | 1.14 | 0.78% | 147.74 | 148.375 | 146.41 | 1,914,053 |
| May 13 2024 | 146.86 | -3.11 | -2.07% | 150.87 | 150.87 | 146.72 | 2,845,330 |
| May 10 2024 | 149.97 | 0.47 | 0.31% | 149.53 | 150.51 | 149.01 | 2,085,602 |
| May 09 2024 | 149.50 | 1.76 | 1.19% | 148.44 | 150.0299 | 148.05 | 4,055,032 |
| May 08 2024 | 147.74 | -3.66 | -2.42% | 149.99 | 151.01 | 147.71 | 2,849,818 |
| May 07 2024 | 151.40 | 0.14 | 0.09% | 152.46 | 153.13 | 151.28 | 2,544,965 |
| May 06 2024 | 151.26 | 2.78 | 1.87% | 150.21 | 151.33 | 149.15 | 1,548,214 |
| May 03 2024 | 148.48 | 3.02 | 2.08% | 150.00 | 153.54 | 148.45 | 3,133,728 |
| May 02 2024 | 145.46 | 2.98 | 2.09% | 143.86 | 145.62 | 141.835 | 1,779,902 |
| May 01 2024 | 142.48 | -0.01 | -0.01% | 142.30 | 146.21 | 140.99 | 1,957,141 |
| Apr 30 2024 | 142.49 | -3.48 | -2.38% | 144.24 | 145.405 | 142.205 | 2,453,035 |
| Apr 29 2024 | 145.97 | 0.64 | 0.44% | 146.56 | 147.4363 | 144.60 | 1,614,287 |
| Apr 26 2024 | 145.33 | 1.13 | 0.78% | 144.93 | 147.85 | 144.74 | 2,057,058 |
| Apr 25 2024 | 144.20 | -1.92 | -1.31% | 142.88 | 144.83 | 140.00 | 2,261,839 |
| Apr 24 2024 | 146.12 | -1.91 | -1.29% | 147.61 | 149.95 | 144.99 | 2,473,408 |
| Apr 23 2024 | 148.03 | 4.96 | 3.47% | 144.55 | 149.15 | 143.475 | 2,337,091 |
| Apr 22 2024 | 143.07 | 0.88 | 0.62% | 143.45 | 144.189 | 141.20 | 3,108,824 |
| Apr 19 2024 | 142.19 | -3.69 | -2.53% | 146.12 | 146.83 | 141.47 | 3,393,575 |
| Apr 18 2024 | 145.88 | 0.14 | 0.10% | 153.00 | 154.26 | 145.58 | 5,502,660 |
| Apr 17 2024 | 145.74 | -0.31 | -0.21% | 147.30 | 148.20 | 144.9601 | 3,183,015 |
| Apr 16 2024 | 146.05 | -3.02 | -2.03% | 147.20 | 147.35 | 144.11 | 3,085,784 |
| Apr 15 2024 | 149.07 | -2.64 | -1.74% | 151.09 | 153.39 | 148.52 | 2,739,696 |
| Apr 12 2024 | 151.71 | 1.02 | 0.68% | 149.48 | 151.75 | 148.97 | 2,833,059 |
| Apr 11 2024 | 150.69 | 2.44 | 1.65% | 149.23 | 151.80 | 148.85 | 2,932,813 |
| Apr 10 2024 | 148.25 | -10.12 | -6.39% | 151.05 | 152.70 | 148.17 | 3,524,300 |
| Apr 09 2024 | 158.37 | 1.63 | 1.04% | 158.44 | 158.99 | 155.94 | 1,756,446 |
| Apr 08 2024 | 156.74 | -1.78 | -1.12% | 158.60 | 159.20 | 155.6052 | 1,513,104 |
| Apr 05 2024 | 158.52 | 2.39 | 1.53% | 156.13 | 158.665 | 155.735 | 1,640,041 |
| Apr 04 2024 | 156.13 | -1.69 | -1.07% | 159.99 | 161.042 | 155.873 | 1,768,772 |
| Apr 03 2024 | 157.82 | 2.17 | 1.39% | 154.51 | 158.17 | 154.31 | 1,646,827 |
| Apr 02 2024 | 155.65 | -6.23 | -3.85% | 156.40 | 157.46 | 154.29 | 2,425,206 |
| Apr 01 2024 | 161.88 | -2.67 | -1.62% | 164.32 | 165.75 | 161.50 | 1,966,127 |
| Mar 28 2024 | 164.55 | 2.50 | 1.54% | 162.33 | 165.21 | 162.10 | 1,739,639 |
| Mar 27 2024 | 162.05 | 2.78 | 1.75% | 160.44 | 162.14 | 160.015 | 1,210,668 |
| Mar 26 2024 | 159.27 | -0.51 | -0.32% | 160.41 | 161.34 | 159.11 | 1,391,034 |
| Mar 25 2024 | 159.78 | -2.04 | -1.26% | 161.04 | 162.0299 | 159.68 | 1,606,956 |
| Mar 22 2024 | 161.82 | 0.42 | 0.26% | 161.98 | 162.7489 | 161.21 | 1,673,774 |
| Mar 21 2024 | 161.40 | 2.82 | 1.78% | 160.07 | 162.75 | 160.07 | 2,397,621 |
| Mar 20 2024 | 158.58 | 2.49 | 1.60% | 156.09 | 158.81 | 155.22 | 1,737,937 |
| Mar 19 2024 | 156.09 | 4.58 | 3.02% | 151.40 | 156.61 | 151.06 | 2,918,420 |
| Mar 18 2024 | 151.51 | -0.18 | -0.12% | 151.43 | 153.655 | 149.9001 | 2,474,645 |
