DHI: D.R. Horton, Inc.

As of Friday, May 22nd, 2026

$ 143.73

-0.41 -0.28%

Open: 144.18
High: 144.74
Low: 141.00
Volume: 1,811,284
Previous Close on Thursday, May 21st, 2026

$ 144.14

+2.38 +1.68%

Open: 139.63
High: 144.39
Low: 137.78
Volume: 2,368,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 144.18 144.74 141.00 143.73 1,811,284 -0.41 -0.28
2026-05-21 139.63 144.39 137.78 144.14 2,368,781 +2.38 +1.68
2026-05-20 136.11 141.85 134.32 141.76 3,297,570 +7.04 +5.23
2026-05-19 135.40 136.58 133.84 134.72 2,717,151 -2.77 -2.01
2026-05-18 136.81 139.95 135.80 137.49 2,345,931 +2.10 +1.55
2026-05-15 139.03 140.06 134.77 135.39 2,325,419 -3.97 -2.85
2026-05-14 141.60 142.17 138.78 139.36 2,357,151 -1.37 -0.97
2026-05-13 142.35 143.36 139.02 140.73 2,236,927 -2.54 -1.77
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 144.74
On 2026-05-22		 133.84
On 2026-05-19		 8.34 6.16 139.95
On 2026-05-18		 133.84
On 2026-05-19		 -4.37 140.37
10D 147.62
On 2026-05-11		 133.84
On 2026-05-19		 -3.90 -2.64 147.62
On 2026-05-11		 133.84
On 2026-05-19		 -9.33 140.56
20D 161.17
On 2026-04-28		 133.84
On 2026-05-19		 -16.17 -10.11 161.17
On 2026-04-28		 133.84
On 2026-05-19		 -16.96 145.48
WTD 144.74
On 2026-05-22		 133.84
On 2026-05-19		 8.34 6.16 139.95
On 2026-05-18		 133.84
On 2026-05-19		 -4.37 140.37
MTD 154.43
On 2026-05-01		 133.84
On 2026-05-19		 -10.13 -6.58 154.43
On 2026-05-01		 133.84
On 2026-05-19		 -13.33 143.02
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRK

Comstock Resources Inc.

13.94 -0.17 -1.20 3,408,671
LULU

Lululemon Athletica Inc.

127.18 +0.42 +0.33 2,259,165
XLK

Technology Select Sector SPDR Fund

180.39 +1.79 +1.00 10,739,806
ARKK

ARK Innovation ETF

76.40 -0.22 -0.29 4,588,235
DHI

D.R. Horton, Inc.

143.73 -0.41 -0.28 1,811,284