DHI: D.R. Horton, Inc.

As of Thursday, May 30th, 2024

$ 141.38

-- 0 0%

Open: 141.38
High: 141.38
Low: 141.38
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 141.38

-1.47 -1.03%

Open: 140.95
High: 141.97
Low: 140.42
Volume: 1,850,189
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 140.95 141.97 140.42 141.38 1,850,189 -1.47 -1.03
2024-05-28 144.82 145.47 141.82 142.85 1,340,997 -1.77 -1.22
2024-05-24 143.97 144.88 143.38 144.62 1,100,097 +1.80 +1.26
2024-05-23 145.12 145.34 142.29 142.82 1,866,559 -1.77 -1.22
2024-05-22 148.50 149.25 144.08 144.59 3,092,566 -4.79 -3.21
2024-05-21 149.83 149.95 148.38 149.38 1,614,642 -0.41 -0.27
2024-05-20 151.56 151.93 149.42 149.79 1,390,551 -1.71 -1.13
2024-05-17 152.31 152.31 150.59 151.50 1,490,499 +0.53 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.25
On 2024-05-22
140.42
On 2024-05-29
-8.00 -5.36 149.25
On 2024-05-22
140.42
On 2024-05-29
-5.92 143.25
10D 157.73
On 2024-05-15
140.42
On 2024-05-29
-6.62 -4.47 157.73
On 2024-05-15
140.42
On 2024-05-29
-10.97 147.55
20D 157.73
On 2024-05-15
140.42
On 2024-05-29
-1.11 -0.78 157.73
On 2024-05-15
140.42
On 2024-05-29
-10.97 147.83
WTD 145.47
On 2024-05-28
140.42
On 2024-05-29
-3.24 -2.24 145.47
On 2024-05-28
140.42
On 2024-05-29
-3.47 142.12
MTD 157.73
On 2024-05-15
140.42
On 2024-05-29
-1.11 -0.78 157.73
On 2024-05-15
140.42
On 2024-05-29
-10.97 147.83
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.44 +0.84 +0.51 1,272,592
KO

The Coca-Cola Company

61.85 +0.15 +0.24 1,816,800
PFE

Pfizer Inc.

27.96 +0.14 +0.50 5,667,001
VZ

Verizon Communications Inc.

39.61 +0.51 +1.29 4,027,064
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,614.93 -121.82 -0.65
NYA

NYSE Composite Index

17,847.68 +52.79 +0.30
XAX

NYSE AMEX Composite Index

4,950.34 +52.08 +1.06
RUI

RUSSELL 1000 Index

2,868.07 -8.21 -0.29
RUT

Russell 2000 Index

2,060.06 +23.87 +1.17
RUA

Russell 3000 Index

2,994.42 -6.39 -0.21
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.80 -0.09 -0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 -0.16 -1.04
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,124.23 -58.37 -0.64
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

141.38 0.00 0.00