DHI: D.R. Horton, Inc.

As of Wednesday, November 20th, 2024

$ 163.12

+0.82 +0.51%

Open: 162.33
High: 163.49
Low: 161.66
Volume: 1,521,560
Previous Close on Tuesday, November 19th, 2024

$ 162.30

+0.85 +0.53%

Open: 161.30
High: 162.45
Low: 158.63
Volume: 2,246,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 162.33 163.49 161.66 163.12 1,521,560 +0.82 +0.51
2024-11-19 161.30 162.45 158.63 162.30 2,246,004 +0.85 +0.53
2024-11-18 160.12 163.02 160.09 161.45 1,958,298 -0.16 -0.10
2024-11-15 161.75 163.38 161.00 161.61 2,507,071 -2.13 -1.30
2024-11-14 161.13 165.69 160.82 163.74 2,254,390 +2.61 +1.62
2024-11-13 164.61 165.41 160.92 161.13 2,924,316 -0.70 -0.43
2024-11-12 165.27 165.95 161.71 161.83 2,985,464 -5.63 -3.36
2024-11-11 169.50 170.50 166.67 167.46 1,575,539 -1.33 -0.79
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 165.69
On 2024-11-14		 158.63
On 2024-11-19		 1.99 1.24 165.69
On 2024-11-14		 158.63
On 2024-11-19		 -4.26 162.44
10D 170.50
On 2024-11-11		 158.63
On 2024-11-19		 -3.59 -2.15 170.50
On 2024-11-11		 158.63
On 2024-11-19		 -6.96 163.95
20D 184.33
On 2024-10-24		 152.99
On 2024-10-29		 -17.17 -9.52 184.33
On 2024-10-24		 152.99
On 2024-10-29		 -17.00 168.29
WTD 163.49
On 2024-11-20		 158.63
On 2024-11-19		 1.51 0.93 163.02
On 2024-11-18		 158.63
On 2024-11-19		 -2.69 162.29
MTD 175.60
On 2024-11-04		 158.63
On 2024-11-19		 -5.88 -3.48 175.60
On 2024-11-04		 158.63
On 2024-11-19		 -9.66 165.56
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

163.12 +0.82 +0.51 1,521,560