正在更新页面
DHI / D.R. Horton, Inc.
DHIUSD147.0200040000002026-10-27
market.stock:us:dhi.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 147.020004000000 |
| 2026-10-26 | 146.520000000000 |
| 2026-10-23 | 147.480000000000 |
| 2026-10-22 | 147.660000000000 |
| 2026-10-21 | 138.980000000000 |
| 2026-10-20 | 140.170000000000 |
| 2026-10-19 | 135.310000000000 |
| 2026-10-16 | 139.390000000000 |
| 2026-10-15 | 139.550000000000 |
| 2026-10-14 | 133.640000000000 |
| 2026-10-13 | 135.450000000000 |
| 2026-10-12 | 134.289990000000 |
| 2026-10-09 | 134.880000000000 |
| 2026-10-08 | 135.820010000000 |
| 2026-10-07 | 133.280000000000 |
| 2026-10-06 | 136.750000000000 |
| 2026-10-05 | 133.230000000000 |
| 2026-10-02 | 135.000000000000 |
| 2026-10-01 | 137.059998000000 |
| 2026-09-30 | 136.649990000000 |
| 2026-09-29 | 139.399990000000 |
| 2026-09-28 | 139.420000000000 |
| 2026-09-25 | 141.509990000000 |
| 2026-09-24 | 140.350010000000 |
| 2026-09-23 | 140.170000000000 |
| 2026-09-22 | 144.110000000000 |
| 2026-09-21 | 139.250000000000 |
| 2026-09-18 | 138.020004000000 |
| 2026-09-17 | 140.380000000000 |
| 2026-09-16 | 138.320010000000 |
| 2026-09-15 | 140.200000000000 |
| 2026-09-14 | 139.410000000000 |
| 2026-09-11 | 137.890000000000 |
| 2026-09-10 | 135.570010000000 |
| 2026-09-09 | 138.929990000000 |
| 2026-09-08 | 138.490010000000 |
| 2026-09-04 | 142.750000000000 |
| 2026-09-03 | 144.410000000000 |
| 2026-09-02 | 142.259990000000 |
| 2026-09-01 | 141.370000000000 |
| 2026-08-31 | 144.560000000000 |
| 2026-08-28 | 147.390000000000 |
| 2026-08-27 | 145.259990000000 |
| 2026-08-26 | 149.250000000000 |
| 2026-08-25 | 150.800000000000 |
| 2026-08-24 | 148.970001220703 |
| 2026-08-21 | 148.350006103516 |
| 2026-08-20 | 147.330000000000 |
| 2026-08-19 | 151.860000000000 |
| 2026-08-18 | 145.679990000000 |
| 2026-08-17 | 148.340000000000 |
| 2026-08-14 | 148.809997558594 |
| 2026-08-13 | 149.880004882813 |
| 2026-08-12 | 145.820007324219 |
| 2026-08-11 | 150.789993286133 |
| 2026-08-10 | 146.660003662109 |
| 2026-08-07 | 151.080001831055 |
| 2026-08-06 | 146.009994506836 |
| 2026-08-05 | 151.449996948242 |
| 2026-08-04 | 150.369995117188 |
| 2026-08-03 | 146.660003662109 |
| 2026-07-31 | 143.059997558594 |
| 2026-07-30 | 145.530000000000 |
| 2026-07-29 | 147.160000000000 |
| 2026-07-28 | 151.160000000000 |
| 2026-07-27 | 147.649993896484 |
| 2026-07-24 | 146.759994506836 |
| 2026-07-23 | 142.119995117188 |
| 2026-07-22 | 142.520004272461 |
| 2026-07-21 | 143.520004272461 |
| 2026-07-20 | 144.789993286133 |
| 2026-07-17 | 149.389999389648 |
| 2026-07-16 | 154.419998168945 |
| 2026-07-15 | 151.550003051758 |
| 2026-07-14 | 149.990010000000 |
| 2026-07-13 | 148.850006103516 |
| 2026-07-10 | 151.580001831055 |
| 2026-07-09 | 149.550003051758 |
| 2026-07-08 | 148.509994506836 |
| 2026-07-07 | 155.720001220703 |
| 2026-07-06 | 156.880004882813 |
| 2026-07-02 | 158.570007324219 |
| 2026-07-01 | 157.059997558594 |
| 2026-06-30 | 162.880004882813 |
| 2026-06-29 | 164.229995727539 |
| 2026-06-26 | 166.289993286133 |
| 2026-06-25 | 166.949996948242 |
| 2026-06-24 | 166.509994506836 |
| 2026-06-23 | 156.080001831055 |
| 2026-06-22 | 155.940002441406 |
| 2026-06-18 | 157.809997558594 |
| 2026-06-17 | 152.479995727539 |
| 2026-06-16 | 156.330001831055 |
| 2026-06-15 | 155.089996337891 |
| 2026-06-12 | 154.089996337891 |
| 2026-06-11 | 154.429992675781 |
| 2026-06-10 | 146.710006713867 |
| 2026-06-09 | 151.070007324219 |
| 2026-06-08 | 144.279998779297 |
| 2026-06-05 | 145.600006103516 |
| 2026-06-04 | 146.410003662109 |
| 2026-06-03 | 144.500000000000 |
| 2026-06-02 | 147.910003662109 |
| 2026-06-01 | 146.979995727539 |
| 2026-05-29 | 147.089996337891 |
| 2026-05-28 | 146.919998168945 |
| 2026-05-27 | 147.809997558594 |
| 2026-05-26 | 145.600006103516 |
| 2026-05-22 | 143.729995727539 |
| 2026-05-21 | 144.139999389648 |
| 2026-05-20 | 141.759994506836 |
| 2026-05-19 | 134.720001220703 |
| 2026-05-18 | 137.490005493164 |
| 2026-05-15 | 135.389999389648 |
| 2026-05-14 | 139.360000610352 |
| 2026-05-13 | 140.729995727539 |
| 2026-05-12 | 143.270004272461 |
| 2026-05-11 | 144.960006713867 |
| 2026-05-08 | 147.630004882813 |
| 2026-05-07 | 145.970001220703 |
| 2026-05-06 | 149.169998168945 |
| 2026-05-05 | 146.470001220703 |
| 2026-05-04 | 143.529998779297 |
| 2026-05-01 | 149.979995727539 |
| 2026-04-30 | 153.860000610352 |
| 2026-04-29 | 151.649993896484 |
| 2026-04-28 | 156.410003662109 |
| 2026-04-27 | 159.330001831055 |
| 2026-04-24 | 159.899993896484 |
| 2026-04-23 | 164.220001220703 |
| 2026-04-22 | 161.179992675781 |
| 2026-04-21 | 162.199996948242 |
| 2026-04-20 | 153.339996337891 |
| 2026-04-17 | 149.809997558594 |
| 2026-04-16 | 143.350006103516 |
| 2026-04-15 | 144.199996948242 |
| 2026-04-14 | 145.250000000000 |
| 2026-04-13 | 144.330001831055 |
| 2026-04-10 | 142.639999389648 |
| 2026-04-09 | 143.740005493164 |
| 2026-04-08 | 142.679992675781 |
| 2026-04-07 | 137.070007324219 |
| 2026-04-06 | 141.720001220703 |
| 2026-04-02 | 139.690002441406 |
| 2026-04-01 | 138.250000000000 |
| 2026-03-31 | 137.220001220703 |
| 2026-03-30 | 132.529998779297 |
| 2026-03-27 | 134.190002441406 |
| 2026-03-26 | 135.960006713867 |
| 2026-03-25 | 137.690002441406 |
| 2026-03-24 | 138.330001831055 |
| 2026-03-23 | 138.820007324219 |
| 2026-03-20 | 133.119995117188 |
| 2026-03-19 | 137.979995727539 |
| 2026-03-18 | 137.250000000000 |
| 2026-03-17 | 142.139999389648 |
| 2026-03-16 | 142.089996337891 |
| 2026-03-13 | 140.490005493164 |
| 2026-03-12 | 139.039993286133 |
| 2026-03-11 | 142.669998168945 |
| 2026-03-10 | 145.279998779297 |
| 2026-03-09 | 147.690002441406 |
| 2026-03-06 | 147.259994506836 |
| 2026-03-05 | 149.880004882813 |
| 2026-03-04 | 152.699996948242 |
| 2026-03-03 | 152.610000610352 |
| 2026-03-02 | 154.399993896484 |
| 2026-02-27 | 160.389999389648 |
| 2026-02-26 | 158.970001220703 |
| 2026-02-25 | 157.460006713867 |
| 2026-02-24 | 163.949996948242 |
| 2026-02-23 | 164.250000000000 |
| 2026-02-20 | 164.119995117188 |
| 2026-02-19 | 163.779998779297 |
| 2026-02-18 | 167.250000000000 |
| 2026-02-17 | 166.289993286133 |
| 2026-02-13 | 167.779998779297 |
| 2026-02-12 | 164.589996337891 |
| 2026-02-11 | 163.850006103516 |
| 2026-02-10 | 162.279998779297 |
| 2026-02-09 | 153.500000000000 |
| 2026-02-06 | 156.270004272461 |
| 2026-02-05 | 158.130004882813 |
| 2026-02-04 | 158.220001220703 |
| 2026-02-03 | 153.830001831055 |
| 2026-02-02 | 149.770004272461 |
| 2026-01-30 | 148.839996337891 |
| 2026-01-29 | 150.419998168945 |
| 2026-01-28 | 150.169998168945 |
| 2026-01-27 | 148.589996337891 |
| 2026-01-26 | 150.000000000000 |
| 2026-01-23 | 150.509994506836 |
| 2026-01-22 | 155.740005493164 |
| 2026-01-21 | 158.110000610352 |
| 2026-01-20 | 153.190002441406 |
| 2026-01-16 | 155.960006713867 |
| 2026-01-15 | 161.000000000000 |
| 2026-01-14 | 159.300003051758 |
| 2026-01-13 | 160.850006103516 |
| 2026-01-12 | 159.710006713867 |
| 2026-01-09 | 157.279998779297 |
| 2026-01-08 | 145.899993896484 |
| 2026-01-07 | 139.309997558594 |
| 2026-01-06 | 144.500000000000 |
| 2026-01-05 | 146.479995727539 |
| 2026-01-02 | 145.720001220703 |
| 2025-12-31 | 144.029998779297 |
| 2025-12-30 | 145.529998779297 |
| 2025-12-29 | 145.960006713867 |
| 2025-12-26 | 146.320007324219 |
| 2025-12-24 | 146.630004882813 |
| 2025-12-23 | 144.470001220703 |
| 2025-12-22 | 145.380004882813 |
| 2025-12-19 | 147.179992675781 |
| 2025-12-18 | 151.399993896484 |
| 2025-12-17 | 152.000000000000 |
| 2025-12-16 | 155.119995117188 |
| 2025-12-15 | 156.470001220703 |
| 2025-12-12 | 156.449996948242 |
| 2025-12-11 | 155.199996948242 |
| 2025-12-10 | 155.270004272461 |
| 2025-12-09 | 149.350006103516 |
| 2025-12-08 | 152.429992675781 |
| 2025-12-05 | 158.619995117188 |
| 2025-12-04 | 160.729995727539 |
| 2025-12-03 | 165.000000000000 |
| 2025-12-02 | 158.460006713867 |
| 2025-12-01 | 157.369995117188 |
| 2025-11-28 | 159.009994506836 |
| 2025-11-26 | 156.759994506836 |
| 2025-11-25 | 154.529998779297 |
| 2025-11-24 | 146.080001831055 |
| 2025-11-21 | 146.710006713867 |
| 2025-11-20 | 137.320007324219 |
| 2025-11-19 | 137.529998779297 |
| 2025-11-18 | 138.449996948242 |
| 2025-11-17 | 137.759994506836 |
| 2025-11-14 | 142.429992675781 |
| 2025-11-13 | 143.399993896484 |
| 2025-11-12 | 146.029998779297 |
| 2025-11-11 | 146.990005493164 |
| 2025-11-10 | 144.570007324219 |
| 2025-11-07 | 144.770004272461 |
| 2025-11-06 | 145.220001220703 |
| 2025-11-05 | 145.270004272461 |
| 2025-11-04 | 145.589996337891 |
| 2025-11-03 | 145.059997558594 |
| 2025-10-31 | 149.080001831055 |
| 2025-10-30 | 149.289993286133 |
| 2025-10-29 | 148.289993286133 |
| 2025-10-28 | 153.750000000000 |
| 2025-10-27 | 158.860000610352 |
| 2025-10-24 | 157.949996948242 |
| 2025-10-23 | 158.550003051758 |
| 2025-10-22 | 158.210006713867 |
| 2025-10-21 | 158.630004882813 |
| 2025-10-20 | 153.759994506836 |
| 2025-10-17 | 153.690002441406 |
| 2025-10-16 | 152.919998168945 |
| 2025-10-15 | 155.240005493164 |
| 2025-10-14 | 156.740005493164 |
| 2025-10-13 | 152.589996337891 |
| 2025-10-10 | 151.580001831055 |
| 2025-10-09 | 151.389999389648 |
| 2025-10-08 | 158.660003662109 |
| 2025-10-07 | 161.160003662109 |
| 2025-10-06 | 171.529998779297 |
| 2025-10-03 | 174.949996948242 |
| 2025-10-02 | 171.470001220703 |
| 2025-10-01 | 172.440002441406 |
| 2025-09-30 | 169.470001220703 |
| 2025-09-29 | 169.830001831055 |
| 2025-09-26 | 167.199996948242 |
| 2025-09-25 | 165.000000000000 |
| 2025-09-24 | 167.449996948242 |
| 2025-09-23 | 166.270004272461 |
| 2025-09-22 | 164.229995727539 |
| 2025-09-19 | 168.300003051758 |
| 2025-09-18 | 169.610000610352 |
| 2025-09-17 | 169.979995727539 |
| 2025-09-16 | 171.690002441406 |
| 2025-09-15 | 172.089996337891 |
| 2025-09-12 | 177.869995117188 |
| 2025-09-11 | 181.009994506836 |
| 2025-09-10 | 176.130004882813 |
| 2025-09-09 | 177.880004882813 |
| 2025-09-08 | 184.039993286133 |
| 2025-09-05 | 181.800003051758 |
| 2025-09-04 | 176.690002441406 |
| 2025-09-03 | 172.169998168945 |
| 2025-09-02 | 170.259994506836 |
| 2025-08-29 | 169.479995727539 |
| 2025-08-28 | 168.910003662109 |
| 2025-08-27 | 167.500000000000 |
| 2025-08-26 | 168.369995117188 |
| 2025-08-25 | 168.960006713867 |
| 2025-08-22 | 170.679992675781 |
| 2025-08-21 | 161.869995117188 |
| 2025-08-20 | 163.369995117188 |
| 2025-08-19 | 168.110000610352 |
| 2025-08-18 | 165.160003662109 |
| 2025-08-15 | 165.619995117188 |
| 2025-08-14 | 163.899993896484 |
| 2025-08-13 | 165.550003051758 |
| 2025-08-12 | 158.259994506836 |
| 2025-08-11 | 154.960006713867 |
| 2025-08-08 | 156.500000000000 |
| 2025-08-07 | 153.889999389648 |
| 2025-08-06 | 154.059997558594 |
| 2025-08-05 | 154.830001831055 |
| 2025-08-04 | 153.279998779297 |
| 2025-08-01 | 150.300003051758 |
| 2025-07-31 | 142.839996337891 |
| 2025-07-30 | 143.309997558594 |
| 2025-07-29 | 147.350006103516 |
| 2025-07-28 | 146.199996948242 |
| 2025-07-25 | 145.320007324219 |
| 2025-07-24 | 144.699996948242 |
| 2025-07-23 | 148.169998168945 |
| 2025-07-22 | 153.500000000000 |
| 2025-07-21 | 131.220001220703 |
| 2025-07-18 | 131.800003051758 |
| 2025-07-17 | 131.649993896484 |
| 2025-07-16 | 131.509994506836 |
| 2025-07-15 | 129.820007324219 |
| 2025-07-14 | 136.100006103516 |
| 2025-07-11 | 136.820007324219 |
| 2025-07-10 | 139.619995117188 |
| 2025-07-09 | 138.410003662109 |
| 2025-07-08 | 131.369995117188 |
| 2025-07-07 | 130.970001220703 |
| 2025-07-03 | 131.899993896484 |
| 2025-07-02 | 135.610000610352 |
| 2025-07-01 | 133.899993896484 |
| 2025-06-30 | 128.919998168945 |
| 2025-06-27 | 128.690002441406 |
| 2025-06-26 | 127.150001525879 |
| 2025-06-25 | 127.290000915527 |
| 2025-06-24 | 129.630004882813 |
| 2025-06-23 | 128.660003662109 |
| 2025-06-20 | 124.199996948242 |
| 2025-06-18 | 121.279998779297 |
| 2025-06-17 | 119.919998168945 |
| 2025-06-16 | 123.650001525879 |
| 2025-06-13 | 123.080001831055 |
| 2025-06-12 | 126.239997863770 |
| 2025-06-11 | 124.809997558594 |
| 2025-06-10 | 126.940002441406 |
| 2025-06-09 | 122.650001525879 |
| 2025-06-06 | 120.739997863770 |
| 2025-06-05 | 122.739997863770 |
| 2025-06-04 | 123.529998779297 |
| 2025-06-03 | 118.349998474121 |
| 2025-06-02 | 116.889999389648 |
| 2025-05-30 | 118.059997558594 |
| 2025-05-29 | 118.269996643066 |
| 2025-05-28 | 117.389999389648 |
| 2025-05-27 | 121.480003356934 |
| 2025-05-23 | 118.650001525879 |
| 2025-05-22 | 118.900001525879 |
| 2025-05-21 | 119.580001831055 |
| 2025-05-20 | 122.680000305176 |
| 2025-05-19 | 124.930000305176 |
| 2025-05-16 | 125.750000000000 |
| 2025-05-15 | 123.389999389648 |
| 2025-05-14 | 122.069999694824 |
| 2025-05-13 | 126.360000610352 |
| 2025-05-12 | 126.139999389648 |
| 2025-05-09 | 122.029998779297 |
| 2025-05-08 | 123.839996337891 |
| 2025-05-07 | 122.769996643066 |
| 2025-05-06 | 121.879997253418 |
| 2025-05-05 | 125.669998168945 |
| 2025-05-02 | 127.309997558594 |
| 2025-05-01 | 125.550003051758 |
| 2025-04-30 | 126.339996337891 |
| 2025-04-29 | 124.750000000000 |
| 2025-04-28 | 125.169998168945 |
| 2025-04-25 | 124.559997558594 |
| 2025-04-24 | 126.040000915527 |
| 2025-04-23 | 124.790000915527 |
| 2025-04-22 | 124.959999084473 |
| 2025-04-21 | 120.760002136230 |
| 2025-04-17 | 121.250000000000 |
| 2025-04-16 | 117.540000915527 |
| 2025-04-15 | 119.809997558594 |
| 2025-04-14 | 121.019996643066 |
| 2025-04-11 | 119.779998779297 |
| 2025-04-10 | 117.870002746582 |
| 2025-04-09 | 121.160003662109 |
| 2025-04-08 | 115.099998474121 |
| 2025-04-07 | 120.809997558594 |
| 2025-04-04 | 127.870002746582 |
| 2025-04-03 | 122.309997558594 |
| 2025-04-02 | 127.970001220703 |
| 2025-04-01 | 127.410003662109 |
| 2025-03-31 | 127.129997253418 |
| 2025-03-28 | 125.989997863770 |
| 2025-03-27 | 130.080001831055 |
| 2025-03-26 | 129.380004882813 |
| 2025-03-25 | 129.509994506836 |
| 2025-03-24 | 130.350006103516 |
| 2025-03-21 | 128.839996337891 |
| 2025-03-20 | 131.130004882813 |
| 2025-03-19 | 130.380004882813 |
| 2025-03-18 | 127.849998474121 |
| 2025-03-17 | 127.059997558594 |
| 2025-03-14 | 126.779998779297 |
| 2025-03-13 | 125.290000915527 |
| 2025-03-12 | 128.669998168945 |
| 2025-03-11 | 132.529998779297 |
| 2025-03-10 | 133.949996948242 |
| 2025-03-07 | 133.419998168945 |
| 2025-03-06 | 133.960006713867 |
| 2025-03-05 | 129.369995117188 |
| 2025-03-04 | 125.919998168945 |
| 2025-03-03 | 125.680000305176 |
| 2025-02-28 | 126.809997558594 |
| 2025-02-27 | 126.440002441406 |
| 2025-02-26 | 128.539993286133 |
| 2025-02-25 | 132.110000610352 |
| 2025-02-24 | 126.419998168945 |
| 2025-02-21 | 125.980003356934 |
| 2025-02-20 | 128.679992675781 |
| 2025-02-19 | 126.830001831055 |
| 2025-02-18 | 129.809997558594 |
| 2025-02-14 | 130.570007324219 |
| 2025-02-13 | 129.339996337891 |
| 2025-02-12 | 127.750000000000 |
| 2025-02-11 | 130.600006103516 |
| 2025-02-10 | 130.210006713867 |
| 2025-02-07 | 129.000000000000 |
| 2025-02-06 | 136.169998168945 |
| 2025-02-05 | 138.919998168945 |
| 2025-02-04 | 139.759994506836 |
| 2025-02-03 | 137.460006713867 |
| 2025-01-31 | 141.899993896484 |
| 2025-01-30 | 145.929992675781 |
| 2025-01-29 | 141.929992675781 |
| 2025-01-28 | 143.949996948242 |
| 2025-01-27 | 147.259994506836 |
| 2025-01-24 | 142.919998168945 |
| 2025-01-23 | 145.240005493164 |
| 2025-01-22 | 146.929992675781 |
| 2025-01-21 | 143.699996948242 |
| 2025-01-17 | 147.649993896484 |
| 2025-01-16 | 146.600006103516 |
| 2025-01-15 | 145.410003662109 |
| 2025-01-14 | 143.160003662109 |
| 2025-01-13 | 138.399993896484 |
| 2025-01-10 | 136.520004272461 |
| 2025-01-08 | 139.899993896484 |
| 2025-01-07 | 137.839996337891 |
| 2025-01-06 | 139.360000610352 |
| 2025-01-03 | 139.889999389648 |
| 2025-01-02 | 137.639999389648 |
| 2024-12-31 | 139.820007324219 |
| 2024-12-30 | 139.559997558594 |
| 2024-12-27 | 140.279998779297 |
| 2024-12-26 | 141.470001220703 |
| 2024-12-24 | 141.050003051758 |
| 2024-12-23 | 140.089996337891 |
| 2024-12-20 | 139.610000610352 |
| 2024-12-19 | 137.240005493164 |
| 2024-12-18 | 141.770004272461 |
| 2024-12-17 | 146.710006713867 |
| 2024-12-16 | 147.610000610352 |
| 2024-12-13 | 149.869995117188 |
| 2024-12-12 | 151.210006713867 |
| 2024-12-11 | 153.679992675781 |
| 2024-12-10 | 157.000000000000 |
| 2024-12-09 | 160.960006713867 |
| 2024-12-06 | 158.509994506836 |
| 2024-12-05 | 159.679992675781 |
| 2024-12-04 | 161.350006103516 |
| 2024-12-03 | 166.929992675781 |
| 2024-12-02 | 167.399993896484 |
| 2024-11-29 | 168.779998779297 |
| 2024-11-27 | 169.429992675781 |
| 2024-11-26 | 168.710006713867 |
| 2024-11-25 | 172.940002441406 |
| 2024-11-22 | 163.529998779297 |
| 2024-11-21 | 161.860000610352 |
| 2024-11-20 | 163.119995117188 |
| 2024-11-19 | 162.300003051758 |
| 2024-11-18 | 161.449996948242 |
| 2024-11-15 | 161.610000610352 |
| 2024-11-14 | 163.740005493164 |
| 2024-11-13 | 161.130004882813 |
| 2024-11-12 | 161.830001831055 |
| 2024-11-11 | 167.460006713867 |
| 2024-11-08 | 168.789993286133 |
| 2024-11-07 | 168.110000610352 |
| 2024-11-06 | 166.710006713867 |
| 2024-11-05 | 173.270004272461 |
| 2024-11-04 | 170.740005493164 |
| 2024-11-01 | 167.639999389648 |
| 2024-10-31 | 169.000000000000 |
| 2024-10-30 | 169.289993286133 |
| 2024-10-29 | 167.320007324219 |
| 2024-10-28 | 180.380004882813 |
| 2024-10-25 | 179.240005493164 |
| 2024-10-24 | 182.699996948242 |
| 2024-10-23 | 180.289993286133 |
| 2024-10-22 | 180.389999389648 |
| 2024-10-21 | 186.270004272461 |
| 2024-10-18 | 194.559997558594 |
| 2024-10-17 | 190.949996948242 |
| 2024-10-16 | 192.429992675781 |
| 2024-10-15 | 189.399993896484 |
| 2024-10-14 | 187.110000610352 |
| 2024-10-11 | 182.820007324219 |
| 2024-10-10 | 183.389999389648 |
| 2024-10-09 | 185.259994506836 |
| 2024-10-08 | 185.479995727539 |
| 2024-10-07 | 185.160003662109 |
| 2024-10-04 | 184.639999389648 |
| 2024-10-03 | 190.210006713867 |
| 2024-10-02 | 190.559997558594 |
| 2024-10-01 | 192.720001220703 |
| 2024-09-30 | 190.770004272461 |
| 2024-09-27 | 190.350006103516 |
| 2024-09-26 | 188.009994506836 |
| 2024-09-25 | 187.169998168945 |
| 2024-09-24 | 192.369995117188 |
| 2024-09-23 | 193.460006713867 |
| 2024-09-20 | 191.889999389648 |
| 2024-09-19 | 197.059997558594 |
| 2024-09-18 | 194.190002441406 |
| 2024-09-17 | 195.350006103516 |
| 2024-09-16 | 194.600006103516 |
| 2024-09-13 | 194.800003051758 |
| 2024-09-12 | 188.809997558594 |
| 2024-09-11 | 185.160003662109 |
| 2024-09-10 | 187.529998779297 |
| 2024-09-09 | 187.520004272461 |
| 2024-09-06 | 186.139999389648 |
| 2024-09-05 | 183.720001220703 |
| 2024-09-04 | 184.190002441406 |
| 2024-09-03 | 184.490005493164 |
| 2024-08-30 | 188.759994506836 |
| 2024-08-29 | 186.850006103516 |
| 2024-08-28 | 187.570007324219 |
| 2024-08-27 | 187.539993286133 |
| 2024-08-26 | 189.059997558594 |
| 2024-08-23 | 191.789993286133 |
| 2024-08-22 | 185.740005493164 |
| 2024-08-21 | 186.460006713867 |
| 2024-08-20 | 179.610000610352 |
| 2024-08-19 | 181.449996948242 |
| 2024-08-16 | 178.020004272461 |
| 2024-08-15 | 175.289993286133 |
| 2024-08-14 | 174.210006713867 |
| 2024-08-13 | 175.039993286133 |
| 2024-08-12 | 172.070007324219 |
| 2024-08-09 | 172.970001220703 |
| 2024-08-08 | 172.729995727539 |
| 2024-08-07 | 169.000000000000 |
| 2024-08-06 | 173.639999389648 |
| 2024-08-05 | 173.729995727539 |
| 2024-08-02 | 177.619995117188 |
| 2024-08-01 | 179.050003051758 |
| 2024-07-31 | 179.929992675781 |
| 2024-07-30 | 180.440002441406 |
| 2024-07-29 | 178.710006713867 |
| 2024-07-26 | 176.940002441406 |
| 2024-07-25 | 172.699996948242 |
| 2024-07-24 | 171.070007324219 |
| 2024-07-23 | 176.559997558594 |
| 2024-07-22 | 177.160003662109 |
| 2024-07-19 | 173.839996337891 |
| 2024-07-18 | 173.419998168945 |
| 2024-07-17 | 157.509994506836 |
| 2024-07-16 | 162.259994506836 |
| 2024-07-15 | 152.160003662109 |
| 2024-07-12 | 153.740005493164 |
| 2024-07-11 | 149.729995727539 |
| 2024-07-10 | 139.589996337891 |
| 2024-07-09 | 136.000000000000 |
| 2024-07-08 | 136.179992675781 |
| 2024-07-05 | 135.559997558594 |
| 2024-07-03 | 136.029998779297 |
| 2024-07-02 | 135.210006713867 |
| 2024-07-01 | 137.020004272461 |
| 2024-06-28 | 140.929992675781 |
| 2024-06-27 | 141.199996948242 |
| 2024-06-26 | 140.320007324219 |
| 2024-06-25 | 140.440002441406 |
| 2024-06-24 | 144.050003051758 |
| 2024-06-21 | 142.389999389648 |
| 2024-06-20 | 141.149993896484 |
| 2024-06-18 | 139.399993896484 |
| 2024-06-17 | 143.259994506836 |
| 2024-06-14 | 142.779998779297 |
| 2024-06-13 | 143.460006713867 |
| 2024-06-12 | 143.729995727539 |
| 2024-06-11 | 139.559997558594 |
| 2024-06-10 | 142.220001220703 |
| 2024-06-07 | 140.220001220703 |
| 2024-06-06 | 143.699996948242 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:dhi.1d | ohlc | 1d | USD |
| market.stock:us:dhi.1w | ohlc | 1w | USD |