DHI: D.R. Horton, Inc.

As of Thursday, July 17th, 2025

$ 131.51

-- 0 0%

Open: 131.51
High: 131.51
Low: 131.51
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 131.51

+1.69 +1.30%

Open: 130.50
High: 132.75
Low: 129.11
Volume: 5,598,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 130.50 132.75 129.11 131.51 5,598,826 +1.69 +1.30
2025-07-15 137.44 137.44 129.73 129.82 4,996,229 -6.28 -4.61
2025-07-14 136.00 137.09 133.55 136.10 3,244,120 -0.72 -0.53
2025-07-11 137.99 138.15 136.34 136.82 4,065,778 -2.80 -2.01
2025-07-10 138.04 141.82 137.47 139.62 7,572,296 +1.21 +0.87
2025-07-09 132.42 139.06 132.35 138.41 5,720,546 +7.04 +5.36
2025-07-08 130.43 132.72 130.00 131.37 2,877,230 +0.40 +0.31
2025-07-07 131.68 132.91 129.53 130.97 3,073,924 -0.93 -0.71
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 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -6.90 -4.99 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 134.77
10D 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -2.39 -1.78 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 134.21
20D 141.82
On 2025-07-10		 119.54
On 2025-06-17		 7.86 6.36 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 130.59
WTD 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -5.31 -3.88 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -6.06 132.48
MTD 141.82
On 2025-07-10		 128.00
On 2025-07-01		 2.59 2.01 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 134.18
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.81 -4.37 -1.64 12,480,695
KO

The Coca-Cola Company

69.77 +0.50 +0.72 9,298,891
PFE

Pfizer Inc.

24.48 -0.13 -0.53 32,945,172
VZ

Verizon Communications Inc.

40.95 -0.30 -0.72 9,739,623
VIX

CBOE Volatility Index

16.69 -0.47 -2.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,481.72 +226.94 +0.51 276,573,385
DJTA

Dow Jones Transportation Average

15,945.29 +124.95 +0.79 145,535,961
SPX

S&P 500 Index

6,294.41 +30.71 +0.49
OEX

S&P 100 Index

3,100.38 +14.34 +0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,075.07 +167.11 +0.73
NYA

NYSE Composite Index

20,560.93 +75.19 +0.37
XAX

NYSE AMEX Composite Index

5,972.73 +23.88 +0.40
RUI

RUSSELL 1000 Index

3,445.93 +18.35 +0.54
RUT

Russell 2000 Index

2,250.30 +23.32 +1.05
RUA

Russell 3000 Index

3,581.59 +19.84 +0.56
VIX

CBOE Volatility Index

16.69 -0.47 -2.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.52 -0.08 -0.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 -0.27 -1.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,602.41 +100.58 +0.96
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

131.51 0.00 0.00