DHI: D.R. Horton, Inc.

As of Friday, June 13th, 2025

$ 123.08

-3.16 -2.50%

Open: 124.81
High: 126.41
Low: 122.15
Volume: 3,200,993
Previous Close on Thursday, June 12th, 2025

$ 126.24

+1.43 +1.15%

Open: 124.28
High: 126.90
Low: 123.10
Volume: 2,290,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 124.81 126.41 122.15 123.08 3,200,993 -3.16 -2.50
2025-06-12 124.28 126.90 123.10 126.24 2,290,399 +1.43 +1.15
2025-06-11 128.76 130.27 124.61 124.81 4,103,925 -2.13 -1.68
2025-06-10 124.48 127.08 123.14 126.94 3,507,508 +4.29 +3.50
2025-06-09 122.21 123.23 120.17 122.65 2,220,974 +1.91 +1.58
2025-06-06 122.86 123.44 120.58 120.74 2,338,189 -2.00 -1.63
2025-06-05 122.97 123.71 121.41 122.74 2,283,385 -0.79 -0.64
2025-06-04 118.93 124.12 118.65 123.53 3,721,054 +5.18 +4.38
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 130.27
On 2025-06-11		 120.17
On 2025-06-09		 2.34 1.94 130.27
On 2025-06-11		 122.15
On 2025-06-13		 -6.23 124.74
10D 130.27
On 2025-06-11		 114.17
On 2025-06-02		 5.02 4.25 130.27
On 2025-06-11		 122.15
On 2025-06-13		 -6.23 122.60
20D 130.27
On 2025-06-11		 114.17
On 2025-06-02		 -0.31 -0.25 125.78
On 2025-05-16		 114.17
On 2025-06-02		 -9.23 121.58
WTD 130.27
On 2025-06-11		 120.17
On 2025-06-09		 2.34 1.94 130.27
On 2025-06-11		 122.15
On 2025-06-13		 -6.23 124.74
MTD 130.27
On 2025-06-11		 114.17
On 2025-06-02		 5.02 4.25 130.27
On 2025-06-11		 122.15
On 2025-06-13		 -6.23 122.60
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

123.08 -3.16 -2.50 3,200,993