DHI: D.R. Horton, Inc.

As of Friday, June 12th, 2026

$ 154.09

-0.34 -0.22%

Open: 154.21
High: 155.62
Low: 152.17
Volume: 2,403,974
Previous Close on Thursday, June 11th, 2026

$ 154.43

+7.72 +5.26%

Open: 147.20
High: 154.63
Low: 146.47
Volume: 2,345,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 154.21 155.62 152.17 154.09 2,403,974 -0.34 -0.22
2026-06-11 147.20 154.63 146.47 154.43 2,345,149 +7.72 +5.26
2026-06-10 150.94 150.96 146.08 146.71 2,244,936 -4.36 -2.89
2026-06-09 145.86 151.36 144.24 151.07 2,083,933 +6.79 +4.71
2026-06-08 144.75 145.95 143.63 144.28 1,565,664 -1.32 -0.91
2026-06-05 144.42 147.06 144.21 145.60 1,431,405 -0.81 -0.55
2026-06-04 146.72 147.96 144.31 146.41 1,528,907 +1.91 +1.32
2026-06-03 145.79 147.80 144.17 144.50 2,041,170 -3.41 -2.31
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 155.62
On 2026-06-12		 143.63
On 2026-06-08		 8.49 5.83 151.36
On 2026-06-09		 146.08
On 2026-06-10		 -3.49 150.12
10D 155.62
On 2026-06-12		 143.63
On 2026-06-08		 7.00 4.76 149.11
On 2026-06-01		 143.63
On 2026-06-08		 -3.68 148.20
20D 155.62
On 2026-06-12		 133.84
On 2026-05-19		 14.73 10.57 151.89
On 2026-05-27		 143.63
On 2026-06-08		 -5.44 145.33
WTD 155.62
On 2026-06-12		 143.63
On 2026-06-08		 8.49 5.83 151.36
On 2026-06-09		 146.08
On 2026-06-10		 -3.49 150.12
MTD 155.62
On 2026-06-12		 143.63
On 2026-06-08		 7.00 4.76 149.11
On 2026-06-01		 143.63
On 2026-06-08		 -3.68 148.20
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

154.09 -0.34 -0.22 2,403,974