DHI: D.R. Horton, Inc.

As of Monday, September 15th, 2025

$ 177.87

-- 0 0%

Open: 177.87
High: 177.87
Low: 177.87
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 177.87

-3.14 -1.73%

Open: 178.61
High: 180.64
Low: 177.30
Volume: 2,366,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 178.61 180.64 177.30 177.87 2,366,610 -3.14 -1.73
2025-09-11 176.99 181.47 176.99 181.01 2,213,580 +4.88 +2.77
2025-09-10 178.78 178.93 174.30 176.13 3,746,375 -1.75 -0.98
2025-09-09 182.02 183.08 176.21 177.88 3,834,596 -6.16 -3.35
2025-09-08 180.75 184.55 180.03 184.04 3,663,519 +2.24 +1.23
2025-09-05 180.45 183.62 179.61 181.80 3,746,622 +5.11 +2.89
2025-09-04 173.83 177.50 173.07 176.69 3,383,718 +4.52 +2.63
2025-09-03 169.86 173.84 169.41 172.17 3,160,901 +1.91 +1.12
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 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -3.93 -2.16 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -5.55 179.39
10D 184.55
On 2025-09-08		 167.00
On 2025-09-02		 8.96 5.30 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -5.55 176.73
20D 184.55
On 2025-09-08		 158.27
On 2025-08-21		 13.97 8.52 170.48
On 2025-08-20		 158.27
On 2025-08-21		 -7.16 171.79
WTD 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -3.93 -2.16 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -5.55 179.39
MTD 184.55
On 2025-09-08		 167.00
On 2025-09-02		 8.39 4.95 184.55
On 2025-09-08		 174.30
On 2025-09-10		 -5.55 177.54
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.50 +4.81 +1.71 2,091,334
KO

The Coca-Cola Company

66.21 -0.81 -1.20 10,306,371
PFE

Pfizer Inc.

23.98 +0.11 +0.44 40,863,287
VZ

Verizon Communications Inc.

43.86 -0.11 -0.25 7,773,958
VIX

CBOE Volatility Index

15.80 +1.09 +7.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,858.30 +24.08 +0.05 299,635,730
DJTA

Dow Jones Transportation Average

15,579.53 -48.55 -0.31 136,666,799
SPX

S&P 500 Index

6,608.22 +23.93 +0.36
OEX

S&P 100 Index

3,293.62 +17.75 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,254.14 +161.95 +0.67
NYA

NYSE Composite Index

21,384.37 +10.05 +0.05
XAX

NYSE AMEX Composite Index

6,982.58 +104.84 +1.52
RUI

RUSSELL 1000 Index

3,617.57 +12.51 +0.35
RUT

Russell 2000 Index

2,403.66 +6.60 +0.28
RUA

Russell 3000 Index

3,762.78 +12.90 +0.34
VIX

CBOE Volatility Index

15.80 +1.09 +7.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 +0.20 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.73 +0.35 +1.72
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.56 +0.52 +2.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,222.42 +87.07 +0.78
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

177.87 0.00 0.00