DHI: D.R. Horton, Inc.

As of Wednesday, June 18th, 2025

$ 121.28

+1.36 +1.13%

Open: 120.47
High: 123.47
Low: 119.64
Volume: 3,265,406
Previous Close on Tuesday, June 17th, 2025

$ 119.92

-3.73 -3.02%

Open: 123.32
High: 126.33
Low: 119.54
Volume: 3,621,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 120.47 123.47 119.64 121.28 3,265,406 +1.36 +1.13
2025-06-17 123.32 126.33 119.54 119.92 3,621,136 -3.73 -3.02
2025-06-16 124.41 124.63 122.69 123.65 2,179,097 +0.57 +0.46
2025-06-13 124.81 126.41 122.15 123.08 3,200,993 -3.16 -2.50
2025-06-12 124.28 126.90 123.10 126.24 2,290,399 +1.43 +1.15
2025-06-11 128.76 130.27 124.61 124.81 4,103,925 -2.13 -1.68
2025-06-10 124.48 127.08 123.14 126.94 3,507,508 +4.29 +3.50
2025-06-09 122.21 123.23 120.17 122.65 2,220,974 +1.91 +1.58
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 126.90
On 2025-06-12		 119.54
On 2025-06-17		 -3.53 -2.83 126.90
On 2025-06-12		 119.54
On 2025-06-17		 -5.80 122.83
10D 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -2.25 -1.82 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -8.24 123.21
20D 130.27
On 2025-06-11		 114.17
On 2025-06-02		 -1.40 -1.14 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -8.24 121.16
WTD 126.33
On 2025-06-17		 119.54
On 2025-06-17		 -1.80 -1.46 126.33
On 2025-06-17		 119.64
On 2025-06-18		 -5.30 121.62
MTD 130.27
On 2025-06-11		 114.17
On 2025-06-02		 3.22 2.73 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -8.24 122.37
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

121.28 +1.36 +1.13 3,265,406