DHI: D.R. Horton, Inc.

As of Friday, August 14th, 2026

$ 148.81

-1.07 -0.71%

Open: 149.05
High: 150.19
Low: 148.45
Volume: 1,422,217
Previous Close on Thursday, August 13th, 2026

$ 149.88

+4.06 +2.78%

Open: 148.06
High: 150.07
Low: 146.49
Volume: 1,877,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 149.05 150.19 148.45 148.81 1,417,799 -1.07 -0.71
2026-08-13 148.06 150.07 146.49 149.88 1,877,144 +4.06 +2.78
2026-08-12 151.00 151.01 145.17 145.82 2,166,230 -4.97 -3.30
2026-08-11 147.11 150.85 146.51 150.79 1,704,433 +4.13 +2.82
2026-08-10 150.03 150.03 145.31 146.66 1,826,074 -4.42 -2.93
2026-08-07 146.46 151.34 146.46 151.08 2,261,160 +5.07 +3.47
2026-08-06 150.43 150.43 145.27 146.01 1,928,310 -5.44 -3.59
2026-08-05 148.88 151.87 148.87 151.45 1,828,360 +1.08 +0.72
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 151.01
On 2026-08-12		 145.17
On 2026-08-12		 -2.27 -1.50 151.01
On 2026-08-12		 146.49
On 2026-08-13		 -2.99 148.39
10D 151.87
On 2026-08-05		 144.38
On 2026-08-03		 5.75 4.02 151.87
On 2026-08-05		 145.17
On 2026-08-12		 -4.41 148.75
20D 152.74
On 2026-07-29		 138.83
On 2026-07-23		 -0.58 -0.39 149.99
On 2026-07-20		 138.83
On 2026-07-23		 -7.44 147.09
WTD 151.01
On 2026-08-12		 145.17
On 2026-08-12		 -2.27 -1.50 151.01
On 2026-08-12		 146.49
On 2026-08-13		 -2.99 148.39
MTD 151.87
On 2026-08-05		 144.38
On 2026-08-03		 5.75 4.02 151.87
On 2026-08-05		 145.17
On 2026-08-12		 -4.41 148.75
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

148.81 -1.07 -0.71 1,422,217