DHI: D.R. Horton, Inc.

As of Tuesday, December 16th, 2025

$ 155.12

-1.35 -0.86%

Open: 156.88
High: 156.88
Low: 153.45
Volume: 2,786,882
Previous Close on Monday, December 15th, 2025

$ 156.47

+0.02 +0.01%

Open: 157.29
High: 158.20
Low: 154.98
Volume: 2,400,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 156.88 156.88 153.45 155.12 2,786,882 -1.35 -0.86
2025-12-15 157.29 158.20 154.98 156.47 2,400,707 +0.02 +0.01
2025-12-12 156.10 157.21 154.69 156.45 2,476,727 +1.25 +0.81
2025-12-11 156.30 158.00 154.80 155.20 1,647,339 -0.07 -0.05
2025-12-10 150.37 155.55 150.21 155.27 3,771,018 +5.92 +3.96
2025-12-09 150.56 152.00 148.77 149.35 3,915,546 -3.08 -2.02
2025-12-08 157.86 158.00 152.06 152.43 3,224,301 -6.19 -3.90
2025-12-05 161.09 162.10 158.52 158.62 2,161,437 -2.11 -1.31
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 158.20
On 2025-12-15		 150.21
On 2025-12-10		 5.77 3.86 158.20
On 2025-12-15		 153.45
On 2025-12-16		 -3.01 155.70
10D 165.97
On 2025-12-04		 148.77
On 2025-12-09		 -3.34 -2.11 165.97
On 2025-12-04		 148.77
On 2025-12-09		 -10.36 156.46
20D 165.97
On 2025-12-04		 134.74
On 2025-11-18		 17.36 12.60 165.97
On 2025-12-04		 148.77
On 2025-12-09		 -10.36 152.84
WTD 158.20
On 2025-12-15		 153.45
On 2025-12-16		 -1.33 -0.85 158.20
On 2025-12-15		 153.45
On 2025-12-16		 -3.01 155.80
MTD 165.97
On 2025-12-04		 148.77
On 2025-12-09		 -3.89 -2.45 165.97
On 2025-12-04		 148.77
On 2025-12-09		 -10.36 156.71
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,039
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,142
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,928,648
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,016
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

155.12 -1.35 -0.86 2,786,882