DHI: D.R. Horton, Inc.

As of Tuesday, April 29th, 2025

$ 124.75

-0.42 -0.34%

Open: 124.23
High: 125.30
Low: 123.57
Volume: 2,206,602
Previous Close on Monday, April 28th, 2025

$ 125.17

+0.61 +0.49%

Open: 124.58
High: 125.92
Low: 123.85
Volume: 1,924,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 124.23 125.30 123.57 124.75 2,206,602 -0.42 -0.34
2025-04-28 124.58 125.92 123.85 125.17 1,924,043 +0.61 +0.49
2025-04-25 125.52 125.78 123.48 124.56 3,148,076 -1.48 -1.17
2025-04-24 126.03 126.49 123.81 126.04 3,045,696 +1.25 +1.00
2025-04-23 127.02 129.08 124.48 124.79 4,665,982 -0.17 -0.14
2025-04-22 121.68 125.29 121.04 124.96 4,427,790 +4.20 +3.48
2025-04-21 120.36 121.15 117.75 120.76 4,313,698 -0.49 -0.40
2025-04-17 121.42 123.00 117.54 121.25 6,390,051 +3.71 +3.16
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 129.08
On 2025-04-23		 123.48
On 2025-04-25		 -0.21 -0.17 129.08
On 2025-04-23		 123.48
On 2025-04-25		 -4.34 125.06
10D 129.08
On 2025-04-23		 116.66
On 2025-04-16		 3.73 3.08 122.37
On 2025-04-15		 116.66
On 2025-04-16		 -4.67 122.96
20D 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -2.38 -1.87 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 122.55
WTD 125.92
On 2025-04-28		 123.57
On 2025-04-29		 0.19 0.15 125.92
On 2025-04-28		 123.57
On 2025-04-29		 -1.87 124.96
MTD 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -2.38 -1.87 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 122.55
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

77.55 +1.26 +1.65 1,182,148
FTNT

Fortinet Inc.

104.21 +1.57 +1.53 3,126,115
DIA

SPDR Dow Jones Industrial Average ETF

405.21 +2.94 +0.73 1,879,156
WDC

Western Digital Corp.

40.62 -0.29 -0.71 6,850,055
DHI

D.R. Horton, Inc.

124.75 -0.42 -0.34 2,206,602