DHI: D.R. Horton, Inc.

As of Friday, August 21st, 2026

$ 148.35

+1.02 +0.69%

Open: 148.58
High: 149.81
Low: 147.32
Volume: 1,700,292
Previous Close on Thursday, August 20th, 2026

$ 147.33

-4.53 -2.98%

Open: 148.51
High: 150.13
Low: 146.49
Volume: 1,738,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 148.58 149.81 147.32 148.35 1,700,292 +1.02 +0.69
2026-08-20 148.51 150.13 146.49 147.33 1,738,737 -4.53 -2.98
2026-08-19 150.00 154.40 148.78 151.86 1,934,271 +6.18 +4.24
2026-08-18 149.35 149.50 145.44 145.68 1,638,289 -2.66 -1.79
2026-08-17 147.55 148.91 146.65 148.34 1,573,255 -0.47 -0.32
2026-08-14 149.05 150.19 148.45 148.81 1,417,799 -1.07 -0.71
2026-08-13 148.06 150.07 146.49 149.88 1,877,144 +4.06 +2.78
2026-08-12 151.00 151.01 145.17 145.82 2,166,230 -4.97 -3.30
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 154.40
On 2026-08-19		 145.44
On 2026-08-18		 -0.46 -0.31 154.40
On 2026-08-19		 146.49
On 2026-08-20		 -5.12 148.31
10D 154.40
On 2026-08-19		 145.17
On 2026-08-12		 -2.73 -1.81 154.40
On 2026-08-19		 146.49
On 2026-08-20		 -5.12 148.35
20D 154.40
On 2026-08-19		 142.76
On 2026-07-31		 1.59 1.08 152.74
On 2026-07-29		 142.76
On 2026-07-31		 -6.53 148.18
WTD 154.40
On 2026-08-19		 145.44
On 2026-08-18		 -0.46 -0.31 154.40
On 2026-08-19		 146.49
On 2026-08-20		 -5.12 148.31
MTD 154.40
On 2026-08-19		 144.38
On 2026-08-03		 5.29 3.70 154.40
On 2026-08-19		 146.49
On 2026-08-20		 -5.12 148.61
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CRK

Comstock Resources Inc.

14.22 +0.40 +2.89 2,701,566
LULU

Lululemon Athletica Inc.

121.07 +5.38 +4.65 3,235,136
XLK

Technology Select Sector SPDR Fund

183.35 +0.21 +0.11 5,629,854
ARKK

ARK Innovation ETF

86.21 +2.94 +3.53 7,137,091
DHI

D.R. Horton, Inc.

148.35 +1.02 +0.69 1,700,292