DHI: D.R. Horton, Inc.

As of Tuesday, April 14th, 2026

$ 145.25

+0.92 +0.64%

Open: 145.00
High: 146.84
Low: 144.20
Volume: 1,742,767
Previous Close on Monday, April 13th, 2026

$ 144.33

+1.69 +1.18%

Open: 141.97
High: 144.44
Low: 140.43
Volume: 1,717,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 145.00 146.84 144.20 145.25 1,742,767 +0.92 +0.64
2026-04-13 141.97 144.44 140.43 144.33 1,717,816 +1.69 +1.18
2026-04-10 143.70 144.10 139.51 142.64 3,885,915 -1.10 -0.77
2026-04-09 141.18 145.96 140.60 143.74 3,808,745 +1.06 +0.74
2026-04-08 141.78 146.73 141.65 142.68 3,457,018 +5.61 +4.09
2026-04-07 139.73 140.01 135.80 137.07 2,667,217 -4.65 -3.28
2026-04-06 139.02 141.90 138.80 141.72 1,862,520 +2.03 +1.45
2026-04-02 136.37 140.81 135.18 139.69 1,974,040 +1.44 +1.04
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 146.84
On 2026-04-14		 139.51
On 2026-04-10		 8.18 5.97 146.73
On 2026-04-08		 139.51
On 2026-04-10		 -4.92 143.73
10D 146.84
On 2026-04-14		 132.39
On 2026-03-31		 12.72 9.60 146.73
On 2026-04-08		 139.51
On 2026-04-10		 -4.92 141.26
20D 146.84
On 2026-04-14		 131.75
On 2026-03-20		 3.16 2.22 143.64
On 2026-03-17		 131.75
On 2026-03-20		 -8.27 139.03
WTD 146.84
On 2026-04-14		 140.43
On 2026-04-13		 2.61 1.83 144.44
On 2026-04-13		 144.44
On 2026-04-13		 0.00 144.79
MTD 146.84
On 2026-04-14		 135.18
On 2026-04-02		 8.03 5.85 146.73
On 2026-04-08		 139.51
On 2026-04-10		 -4.92 141.71
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,956
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,194,636
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,911,575
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,830
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

145.25 +0.92 +0.64 1,742,767