DHI: D.R. Horton, Inc.

As of Friday, April 26th, 2024

$ 145.33

+1.13 +0.78%

Open: 144.93
High: 147.85
Low: 144.74
Volume: 1,905,182
Previous Close on Thursday, April 25th, 2024

$ 144.20

-1.92 -1.31%

Open: 142.88
High: 144.83
Low: 140.00
Volume: 2,242,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 144.93 147.85 144.74 145.33 1,905,182 +1.13 +0.78
2024-04-25 142.88 144.83 140.00 144.20 2,242,235 -1.92 -1.31
2024-04-24 147.61 149.95 144.99 146.12 2,048,044 -1.89 -1.28
2024-04-23 144.55 149.15 143.48 148.01 2,217,562 +4.94 +3.45
2024-04-22 143.45 144.19 141.20 143.07 2,624,744 +0.88 +0.62
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
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 149.95
On 2024-04-24		 140.00
On 2024-04-25		 3.14 2.21 149.95
On 2024-04-24		 140.00
On 2024-04-25		 -6.64 145.35
10D 154.26
On 2024-04-18		 140.00
On 2024-04-25		 -6.38 -4.21 154.26
On 2024-04-18		 140.00
On 2024-04-25		 -9.24 145.57
20D 165.75
On 2024-04-01		 140.00
On 2024-04-25		 -19.22 -11.68 165.75
On 2024-04-01		 140.00
On 2024-04-25		 -15.54 150.57
WTD 149.95
On 2024-04-24		 140.00
On 2024-04-25		 3.14 2.21 149.95
On 2024-04-24		 140.00
On 2024-04-25		 -6.64 145.35
MTD 165.75
On 2024-04-01		 140.00
On 2024-04-25		 -19.22 -11.68 165.75
On 2024-04-01		 140.00
On 2024-04-25		 -15.54 150.57
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

145.33 +1.13 +0.78 1,905,182