DHI: D.R. Horton, Inc.

As of Friday, July 18th, 2025

$ 131.80

+0.15 +0.11%

Open: 133.00
High: 133.45
Low: 130.05
Volume: 5,125,531
Previous Close on Thursday, July 17th, 2025

$ 131.65

+0.14 +0.11%

Open: 131.28
High: 132.13
Low: 130.56
Volume: 3,682,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 133.00 133.45 130.05 131.80 5,125,531 +0.15 +0.11
2025-07-17 131.28 132.13 130.56 131.65 3,682,768 +0.14 +0.11
2025-07-16 130.50 132.75 129.11 131.51 5,598,826 +1.69 +1.30
2025-07-15 137.44 137.44 129.73 129.82 4,996,229 -6.28 -4.61
2025-07-14 136.00 137.09 133.55 136.10 3,244,120 -0.72 -0.53
2025-07-11 137.99 138.15 136.34 136.82 4,065,778 -2.80 -2.01
2025-07-10 138.04 141.82 137.47 139.62 7,572,296 +1.21 +0.87
2025-07-09 132.42 139.06 132.35 138.41 5,720,546 +7.04 +5.36
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 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -5.02 -3.67 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -6.06 132.18
10D 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -0.10 -0.08 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 133.81
20D 141.82
On 2025-07-10		 121.38
On 2025-06-20		 10.52 8.67 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 131.70
WTD 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -5.02 -3.67 137.44
On 2025-07-15		 129.11
On 2025-07-16		 -6.06 132.18
MTD 141.82
On 2025-07-10		 128.00
On 2025-07-01		 2.88 2.23 141.82
On 2025-07-10		 129.11
On 2025-07-16		 -8.96 133.81
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

131.80 +0.15 +0.11 5,125,531