DHI: D.R. Horton, Inc.

As of Friday, October 30th, 2026

$ 146.00

-0.53 -0.36%

Open: 146.03
High: 148.93
Low: 144.55
Volume: 2,690,988
Previous Close on Thursday, October 29th, 2026

$ 146.53

+3.53 +2.47%

Open: 142.00
High: 146.58
Low: 140.75
Volume: 4,970,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 146.03 148.93 144.55 146.00 2,690,988 -0.53 -0.36
2026-10-29 142.00 146.58 140.75 146.53 4,970,272 +3.53 +2.47
2026-10-28 146.73 148.43 140.55 143.00 5,766,746 -4.02 -2.73
2026-10-27 146.66 147.33 144.01 147.02 1,865,844 +0.50 +0.34
2026-10-26 148.00 149.30 145.75 146.52 2,506,575 -0.96 -0.65
2026-10-23 146.31 148.00 145.49 147.48 2,551,251 -0.18 -0.12
2026-10-22 138.97 147.73 138.73 147.66 3,146,571 +8.68 +6.25
2026-10-21 140.02 140.93 138.05 138.98 2,250,629 -1.19 -0.85
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 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -1.48 -1.00 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -5.86 145.81
10D 149.30
On 2026-10-26		 135.16
On 2026-10-19		 6.61 4.74 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -5.86 143.87
20D 149.30
On 2026-10-26		 130.40
On 2026-10-14		 11.00 8.15 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -5.86 139.75
WTD 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -1.48 -1.00 149.30
On 2026-10-26		 140.55
On 2026-10-28		 -5.86 145.81
MTD 149.30
On 2026-10-26		 130.40
On 2026-10-14		 9.35 6.84 140.50
On 2026-10-02		 130.40
On 2026-10-14		 -7.19 139.41
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

146.00 -0.53 -0.36 2,690,988