DHI: D.R. Horton, Inc.
$ 170.68 |
|
+8.81 +5.44% |
|
| Open: | 162.52 |
| High: | 171.70 |
| Low: | 161.02 |
| Volume: | 6,108,975 |
$ 161.87
-1.50 -0.92%
| Open: | 162.32 |
| High: | 163.19 |
| Low: | 158.27 |
| Volume: | 3,805,800 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 162.52 | 171.70 | 161.02 | 170.68 | 6,108,925 | +8.81 | +5.44 |
| 2025-08-21 | 162.32 | 163.19 | 158.27 | 161.87 | 3,805,800 | -1.50 | -0.92 |
| 2025-08-20 | 168.33 | 170.48 | 163.04 | 163.37 | 3,692,856 | -4.74 | -2.82 |
| 2025-08-19 | 166.41 | 168.95 | 166.27 | 168.11 | 4,556,784 | +2.95 | +1.79 |
| 2025-08-18 | 166.49 | 167.35 | 165.16 | 165.16 | 3,638,016 | -0.46 | -0.28 |
| 2025-08-15 | 169.50 | 170.00 | 163.78 | 165.62 | 5,924,244 | +1.72 | +1.05 |
| 2025-08-14 | 161.01 | 164.23 | 159.65 | 163.90 | 3,766,035 | -1.65 | -1.00 |
| 2025-08-13 | 159.48 | 167.22 | 159.14 | 165.55 | 5,023,521 | +7.29 | +4.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 171.70 On 2025-08-22 |
158.27 On 2025-08-21 |
5.06 | 3.06 | 170.48 On 2025-08-20 |
158.27 On 2025-08-21 |
-7.16 | 165.84 |
| 10D | 171.70 On 2025-08-22 |
152.27 On 2025-08-11 |
14.18 | 9.06 | 170.48 On 2025-08-20 |
158.27 On 2025-08-21 |
-7.16 | 163.75 |
| 20D | 171.70 On 2025-08-22 |
141.07 On 2025-07-31 |
25.36 | 17.45 | 170.48 On 2025-08-20 |
158.27 On 2025-08-21 |
-7.16 | 157.00 |
| WTD | 171.70 On 2025-08-22 |
158.27 On 2025-08-21 |
5.06 | 3.06 | 170.48 On 2025-08-20 |
158.27 On 2025-08-21 |
-7.16 | 165.84 |
| MTD | 171.70 On 2025-08-22 |
145.79 On 2025-08-01 |
27.84 | 19.49 | 170.48 On 2025-08-20 |
158.27 On 2025-08-21 |
-7.16 | 160.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |