DHI: D.R. Horton, Inc.

As of Wednesday, April 16th, 2025

$ 117.54

-2.27 -1.89%

Open: 119.25
High: 120.52
Low: 116.66
Volume: 4,249,881
Previous Close on Tuesday, April 15th, 2025

$ 119.81

-1.21 -1.00%

Open: 120.53
High: 122.37
Low: 118.86
Volume: 3,100,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 119.25 120.52 116.66 117.54 4,249,881 -2.27 -1.89
2025-04-15 120.53 122.37 118.86 119.81 3,100,691 -1.21 -1.00
2025-04-14 121.98 122.96 119.02 121.02 3,574,114 +1.24 +1.04
2025-04-11 117.14 120.00 114.50 119.78 3,434,623 +1.91 +1.62
2025-04-10 119.30 119.95 114.62 117.87 3,676,391 -3.29 -2.72
2025-04-09 113.57 123.80 110.44 121.16 5,908,181 +6.06 +5.26
2025-04-08 123.57 123.57 113.78 115.10 5,444,281 -5.71 -4.73
2025-04-07 125.45 129.02 120.19 120.81 5,975,919 -7.06 -5.52
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 122.96
On 2025-04-14		 114.50
On 2025-04-11		 -3.62 -2.99 122.96
On 2025-04-14		 116.66
On 2025-04-16		 -5.12 119.20
10D 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -10.43 -8.15 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 120.33
20D 133.97
On 2025-03-20		 110.44
On 2025-04-09		 -12.84 -9.85 133.97
On 2025-03-20		 110.44
On 2025-04-09		 -17.56 124.55
WTD 122.96
On 2025-04-14		 116.66
On 2025-04-16		 -2.24 -1.87 122.96
On 2025-04-14		 116.66
On 2025-04-16		 -5.12 119.46
MTD 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -9.59 -7.54 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 121.55
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

289.03 +0.12 +0.04 697,935
TSM

Taiwan Semiconductor Manufacturing Company Limited

151.67 -5.66 -3.60 23,610,339
TTD

The Trade Desk Inc.

48.45 -0.79 -1.60 6,073,313
DXC

DXC Technology Co

14.64 -0.18 -1.21 1,157,692
DHI

D.R. Horton, Inc.

117.54 -2.27 -1.89 4,249,881