DHI: D.R. Horton, Inc.

As of Friday, February 20th, 2026

$ 164.12

+0.34 +0.21%

Open: 163.94
High: 166.66
Low: 162.04
Volume: 1,646,371
Previous Close on Thursday, February 19th, 2026

$ 163.78

-3.47 -2.07%

Open: 166.78
High: 167.42
Low: 163.26
Volume: 2,222,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 163.94 166.66 162.04 164.12 1,646,371 +0.34 +0.21
2026-02-19 166.78 167.42 163.26 163.78 2,222,562 -3.47 -2.07
2026-02-18 166.94 168.56 165.85 167.25 2,808,664 +0.96 +0.58
2026-02-17 168.00 169.17 162.74 166.29 2,257,644 -1.49 -0.89
2026-02-13 165.00 168.89 164.68 167.78 2,634,439 +3.19 +1.94
2026-02-12 164.90 168.20 164.11 164.59 4,457,160 +0.74 +0.45
2026-02-11 160.75 164.00 160.17 163.85 4,177,548 +1.57 +0.97
2026-02-10 155.12 162.60 154.57 162.28 3,248,967 +8.78 +5.72
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 169.17
On 2026-02-17		 162.04
On 2026-02-20		 -0.47 -0.29 169.17
On 2026-02-17		 162.04
On 2026-02-20		 -4.21 165.84
10D 169.17
On 2026-02-17		 151.56
On 2026-02-06		 5.99 3.79 161.26
On 2026-02-06		 153.30
On 2026-02-09		 -4.93 162.97
20D 169.17
On 2026-02-17		 145.94
On 2026-01-30		 8.38 5.38 156.46
On 2026-01-23		 145.94
On 2026-01-30		 -6.73 157.41
WTD 169.17
On 2026-02-17		 162.04
On 2026-02-20		 -3.66 -2.18 169.17
On 2026-02-17		 162.04
On 2026-02-20		 -4.21 165.36
MTD 169.17
On 2026-02-17		 146.64
On 2026-02-02		 15.28 10.27 161.26
On 2026-02-06		 153.30
On 2026-02-09		 -4.93 160.69
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

164.12 +0.34 +0.21 1,646,371