DHI: D.R. Horton, Inc.

As of Tuesday, October 6th, 2026

$ 136.75

+3.52 +2.64%

Open: 132.21
High: 137.64
Low: 132.21
Volume: 4,924,945
Previous Close on Monday, October 5th, 2026

$ 133.23

-1.77 -1.31%

Open: 134.23
High: 134.56
Low: 132.18
Volume: 4,889,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 132.21 137.64 132.21 136.75 4,830,559 +3.52 +2.64
2026-10-05 134.23 134.56 132.18 133.23 4,889,513 -1.77 -1.31
2026-10-02 139.73 140.50 134.14 135.00 2,819,012 -2.06 -1.50
2026-10-01 135.24 137.33 132.37 137.06 4,030,792 +0.41 +0.30
2026-09-30 141.00 141.00 136.52 136.65 3,093,423 -2.75 -1.97
2026-09-29 140.00 140.41 138.37 139.40 3,007,569 -0.02 -0.01
2026-09-28 140.43 142.37 139.27 139.42 2,588,446 -2.09 -1.48
2026-09-25 140.57 142.20 139.72 141.51 2,868,025 +1.16 +0.83
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 141.00
On 2026-09-30		 132.18
On 2026-10-05		 -2.65 -1.90 141.00
On 2026-09-30		 132.18
On 2026-10-05		 -6.26 135.74
10D 142.82
On 2026-09-23		 132.18
On 2026-10-05		 -7.36 -5.11 142.82
On 2026-09-23		 132.18
On 2026-10-05		 -7.45 137.95
20D 144.86
On 2026-09-22		 132.18
On 2026-10-05		 -1.74 -1.26 144.86
On 2026-09-22		 132.18
On 2026-10-05		 -8.75 138.58
WTD 137.64
On 2026-10-06		 132.18
On 2026-10-05		 1.75 1.30 134.56
On 2026-10-05		 134.56
On 2026-10-05		 0.00 134.99
MTD 140.50
On 2026-10-02		 132.18
On 2026-10-05		 0.10 0.07 140.50
On 2026-10-02		 132.18
On 2026-10-05		 -5.92 135.51
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

59.74 -2.05 -3.32 226,824
FBRT

Franklin BSP Realty Trust Inc.

6.14 -0.03 -0.49 939,863
YUMC

Yum China Holdings Inc.

40.62 +0.37 +0.92 1,804,506
DHI

D.R. Horton, Inc.

136.75 +3.52 +2.64 4,924,945