DHI: D.R. Horton, Inc.

As of Wednesday, September 17th, 2025

$ 169.98

-1.71 -1.00%

Open: 172.58
High: 177.58
Low: 168.56
Volume: 3,534,315
Previous Close on Tuesday, September 16th, 2025

$ 171.69

-0.40 -0.23%

Open: 172.55
High: 172.82
Low: 168.02
Volume: 3,130,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 172.58 177.58 168.56 169.98 3,534,314 -1.71 -1.00
2025-09-16 172.55 172.82 168.02 171.69 3,130,239 -0.40 -0.23
2025-09-15 177.00 177.05 170.16 172.09 5,739,732 -5.78 -3.25
2025-09-12 178.61 180.64 177.30 177.87 2,366,610 -3.14 -1.73
2025-09-11 176.99 181.47 176.99 181.01 2,213,580 +4.88 +2.77
2025-09-10 178.78 178.93 174.30 176.13 3,746,375 -1.75 -0.98
2025-09-09 182.02 183.08 176.21 177.88 3,834,596 -6.16 -3.35
2025-09-08 180.75 184.55 180.03 184.04 3,663,519 +2.24 +1.23
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 181.47
On 2025-09-11		 168.02
On 2025-09-16		 -6.15 -3.49 181.47
On 2025-09-11		 168.02
On 2025-09-16		 -7.41 174.53
10D 184.55
On 2025-09-08		 168.02
On 2025-09-16		 -2.19 -1.27 184.55
On 2025-09-08		 168.02
On 2025-09-16		 -8.95 176.92
20D 184.55
On 2025-09-08		 158.27
On 2025-08-21		 1.87 1.11 184.55
On 2025-09-08		 168.02
On 2025-09-16		 -8.95 172.54
WTD 177.58
On 2025-09-17		 168.02
On 2025-09-16		 -7.89 -4.44 177.05
On 2025-09-15		 168.02
On 2025-09-16		 -5.10 171.25
MTD 184.55
On 2025-09-08		 167.00
On 2025-09-02		 0.50 0.30 184.55
On 2025-09-08		 168.02
On 2025-09-16		 -8.95 175.97
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

169.98 -1.71 -1.00 3,534,315