DHI: D.R. Horton, Inc.

As of Thursday, July 10th, 2025

$ 139.62

+1.21 +0.87%

Open: 138.04
High: 141.82
Low: 137.47
Volume: 7,572,296
Previous Close on Wednesday, July 9th, 2025

$ 138.41

+7.04 +5.36%

Open: 132.42
High: 139.06
Low: 132.35
Volume: 5,720,546

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 130.43 132.72 130.00 131.37 2,877,230 +0.40 +0.31
2025-07-07 131.68 132.91 129.53 130.97 3,073,924 -0.93 -0.71
2025-07-03 136.00 136.38 131.65 131.90 3,424,917 -3.71 -2.74
2025-07-02 134.42 136.48 133.43 135.61 4,346,576 +1.71 +1.28
2025-07-01 128.53 136.43 128.00 133.90 5,366,415 +4.98 +3.86
2025-06-30 128.94 129.46 127.79 128.92 2,414,872 +0.23 +0.18
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 141.82
On 2025-07-10		 129.53
On 2025-07-07		 4.01 2.96 136.38
On 2025-07-03		 129.53
On 2025-07-07		 -5.02 134.45
10D 141.82
On 2025-07-10		 125.04
On 2025-06-26		 12.33 9.69 136.48
On 2025-07-02		 129.53
On 2025-07-07		 -5.09 132.65
20D 141.82
On 2025-07-10		 119.54
On 2025-06-17		 12.68 9.99 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -8.24 128.77
WTD 141.82
On 2025-07-10		 129.53
On 2025-07-07		 7.72 5.85 132.91
On 2025-07-07		 130.00
On 2025-07-08		 -2.19 135.09
MTD 141.82
On 2025-07-10		 128.00
On 2025-07-01		 10.70 8.30 136.48
On 2025-07-02		 129.53
On 2025-07-07		 -5.09 134.54
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

139.62 +1.21 +0.87 7,572,296