DHI: D.R. Horton, Inc.

As of Friday, May 17th, 2024

$ 151.50

+0.53 +0.35%

Open: 152.31
High: 152.31
Low: 150.59
Volume: 1,490,499
Previous Close on Thursday, May 16th, 2024

$ 150.97

-6.61 -4.19%

Open: 156.58
High: 157.07
Low: 150.65
Volume: 2,476,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 152.31 152.31 150.59 151.50 1,490,499 +0.53 +0.35
2024-05-16 156.58 157.07 150.65 150.97 2,476,722 -6.61 -4.19
2024-05-15 151.78 157.73 151.30 157.58 4,304,600 +9.58 +6.47
2024-05-14 147.74 148.38 146.41 148.00 1,913,548 +1.14 +0.78
2024-05-13 150.87 150.87 146.72 146.86 2,845,218 -3.11 -2.07
2024-05-10 149.53 150.51 149.01 149.97 2,085,582 +0.47 +0.31
2024-05-09 148.44 150.03 148.05 149.50 4,022,054 +1.76 +1.19
2024-05-08 149.99 151.01 147.71 147.74 2,724,940 -3.66 -2.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.73
On 2024-05-15		 146.41
On 2024-05-14		 1.53 1.02 157.73
On 2024-05-15		 150.59
On 2024-05-17		 -4.52 150.98
10D 157.73
On 2024-05-15		 146.41
On 2024-05-14		 3.02 2.03 157.73
On 2024-05-15		 150.59
On 2024-05-17		 -4.52 150.48
20D 157.73
On 2024-05-15		 140.00
On 2024-04-25		 9.31 6.55 149.95
On 2024-04-24		 140.00
On 2024-04-25		 -6.64 147.82
WTD 157.73
On 2024-05-15		 146.41
On 2024-05-14		 1.53 1.02 157.73
On 2024-05-15		 150.59
On 2024-05-17		 -4.52 150.98
MTD 157.73
On 2024-05-15		 140.99
On 2024-05-01		 9.01 6.32 157.73
On 2024-05-15		 150.59
On 2024-05-17		 -4.52 149.32
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IEMG

iShares Core MSCI Emerging Markets ETF

54.95 +0.27 +0.49 8,460,270
AJG

Arthur J. Gallagher & Co.

257.67 +2.15 +0.84 708,061
UA

Under Armour Inc.

6.63 -0.01 -0.15 5,205,190
BSX

Boston Scientific Corporation

74.65 +0.10 +0.13 6,978,200
DHI

D.R. Horton, Inc.

151.50 +0.53 +0.35 1,490,499