DHI: D.R. Horton, Inc.

As of Friday, November 8th, 2024

$ 168.79

+0.68 +0.40%

Open: 168.02
High: 169.45
Low: 167.12
Volume: 2,651,904
Previous Close on Thursday, November 7th, 2024

$ 168.11

+1.40 +0.84%

Open: 166.25
High: 169.30
Low: 166.06
Volume: 2,378,259
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 168.02 169.45 167.12 168.79 2,651,904 +0.68 +0.40
2024-11-07 166.25 169.30 166.06 168.11 2,378,259 +1.40 +0.84
2024-11-06 163.52 167.09 159.76 166.71 6,452,495 -6.56 -3.79
2024-11-05 168.25 173.48 167.52 173.27 3,224,950 +2.53 +1.48
2024-11-04 169.31 175.60 169.07 170.74 3,366,859 +3.10 +1.85
2024-11-01 171.43 174.39 166.62 167.64 4,114,442 -1.36 -0.80
2024-10-31 167.94 170.41 167.32 169.00 2,896,084 -0.29 -0.17
2024-10-30 166.30 171.77 166.28 169.29 4,408,240 +1.97 +1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 175.60
On 2024-11-04
159.76
On 2024-11-06
1.15 0.69 175.60
On 2024-11-04
159.76
On 2024-11-06
-9.02 169.52
10D 182.73
On 2024-10-28
152.99
On 2024-10-29
-10.45 -5.83 182.73
On 2024-10-28
152.99
On 2024-10-29
-16.28 170.13
20D 195.50
On 2024-10-18
152.99
On 2024-10-29
-14.03 -7.67 195.50
On 2024-10-18
152.99
On 2024-10-29
-21.74 178.23
WTD 175.60
On 2024-11-04
159.76
On 2024-11-06
1.15 0.69 175.60
On 2024-11-04
159.76
On 2024-11-06
-9.02 169.52
MTD 175.60
On 2024-11-04
159.76
On 2024-11-06
-0.21 -0.12 175.60
On 2024-11-04
159.76
On 2024-11-06
-9.02 169.21
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

168.79 +0.68 +0.40 2,651,904