DHI: D.R. Horton, Inc.

As of Friday, July 17th, 2026

$ 149.39

-5.03 -3.26%

Open: 153.65
High: 157.23
Low: 148.76
Volume: 2,920,570
Previous Close on Thursday, July 16th, 2026

$ 154.42

+2.87 +1.89%

Open: 151.45
High: 155.59
Low: 150.96
Volume: 2,079,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 153.65 157.23 148.76 149.39 2,920,570 -5.03 -3.26
2026-07-16 151.45 155.59 150.96 154.42 2,079,573 +2.87 +1.89
2026-07-15 149.68 152.61 149.19 151.55 1,817,997 +1.56 +1.04
2026-07-14 152.00 153.97 148.41 149.99 2,317,668 +1.14 +0.77
2026-07-13 151.85 153.41 147.95 148.85 2,277,135 -2.73 -1.80
2026-07-10 149.65 153.94 149.65 151.58 1,666,625 +2.03 +1.36
2026-07-09 149.14 151.55 148.19 149.55 1,828,321 +1.04 +0.70
2026-07-08 153.37 154.19 147.86 148.51 2,727,920 -7.21 -4.63
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 157.23
On 2026-07-17		 147.95
On 2026-07-13		 -2.19 -1.44 153.97
On 2026-07-14		 149.19
On 2026-07-15		 -3.10 150.84
10D 160.00
On 2026-07-07		 147.86
On 2026-07-08		 -9.18 -5.79 160.00
On 2026-07-07		 147.86
On 2026-07-08		 -7.59 151.64
20D 170.79
On 2026-06-25		 147.86
On 2026-07-08		 -3.09 -2.03 170.79
On 2026-06-25		 147.86
On 2026-07-08		 -13.42 156.44
WTD 157.23
On 2026-07-17		 147.95
On 2026-07-13		 -2.19 -1.44 153.97
On 2026-07-14		 149.19
On 2026-07-15		 -3.10 150.84
MTD 163.99
On 2026-07-01		 147.86
On 2026-07-08		 -13.49 -8.28 163.99
On 2026-07-01		 147.86
On 2026-07-08		 -9.84 152.67
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

149.39 -5.03 -3.26 2,920,570