DHI: D.R. Horton, Inc.

As of Friday, April 19th, 2024

$ 142.19

-3.69 -2.53%

Open: 146.12
High: 146.83
Low: 141.47
Volume: 3,370,810
Previous Close on Thursday, April 18th, 2024

$ 145.88

+0.14 +0.10%

Open: 153.00
High: 154.26
Low: 145.58
Volume: 5,484,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 146.12 146.83 141.47 142.19 3,370,810 -3.69 -2.53
2024-04-18 153.00 154.26 145.58 145.88 5,484,032 +0.14 +0.10
2024-04-17 147.30 148.20 144.96 145.74 3,109,565 -0.31 -0.21
2024-04-16 147.20 147.35 144.11 146.05 3,011,739 -3.02 -2.03
2024-04-15 151.09 153.39 148.52 149.07 2,736,367 -2.64 -1.74
2024-04-12 149.48 151.75 148.97 151.71 2,833,058 +1.02 +0.68
2024-04-11 149.23 151.80 148.85 150.69 2,821,621 +2.44 +1.65
2024-04-10 151.05 152.70 148.17 148.25 3,334,728 -10.12 -6.39
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 154.26
On 2024-04-18		 141.47
On 2024-04-19		 -9.52 -6.28 154.26
On 2024-04-18		 141.47
On 2024-04-19		 -8.29 145.79
10D 159.20
On 2024-04-08		 141.47
On 2024-04-19		 -16.33 -10.30 159.20
On 2024-04-08		 141.47
On 2024-04-19		 -11.14 149.47
20D 165.75
On 2024-04-01		 141.47
On 2024-04-19		 -19.21 -11.90 165.75
On 2024-04-01		 141.47
On 2024-04-19		 -14.65 154.61
WTD 154.26
On 2024-04-18		 141.47
On 2024-04-19		 -9.52 -6.28 154.26
On 2024-04-18		 141.47
On 2024-04-19		 -8.29 145.79
MTD 165.75
On 2024-04-01		 141.47
On 2024-04-19		 -22.36 -13.59 165.75
On 2024-04-01		 141.47
On 2024-04-19		 -14.65 152.31
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

142.19 -3.69 -2.53 3,370,810