DHI: D.R. Horton, Inc.

As of Thursday, July 2nd, 2026

$ 158.57

+1.51 +0.96%

Open: 156.97
High: 159.58
Low: 154.62
Volume: 1,947,598
Previous Close on Wednesday, July 1st, 2026

$ 157.06

-5.82 -3.57%

Open: 160.79
High: 163.99
Low: 156.94
Volume: 2,225,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 156.97 159.58 154.62 158.57 1,947,598 +1.51 +0.96
2026-07-01 160.79 163.99 156.94 157.06 2,225,975 -5.82 -3.57
2026-06-30 164.52 164.65 161.75 162.88 1,634,741 -1.35 -0.82
2026-06-29 165.27 165.75 163.13 164.23 1,997,442 -2.06 -1.24
2026-06-26 167.77 168.50 165.29 166.29 2,698,299 -0.66 -0.40
2026-06-25 168.18 170.79 165.13 166.95 2,289,238 +0.44 +0.26
2026-06-24 160.70 169.25 160.20 166.51 3,446,571 +10.43 +6.68
2026-06-23 155.55 157.90 154.65 156.08 1,528,218 +0.14 +0.09
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 168.50
On 2026-06-26		 154.62
On 2026-07-02		 -8.38 -5.02 168.50
On 2026-06-26		 154.62
On 2026-07-02		 -8.24 161.81
10D 170.79
On 2026-06-25		 154.00
On 2026-06-18		 6.09 3.99 170.79
On 2026-06-25		 154.62
On 2026-07-02		 -9.47 161.23
20D 170.79
On 2026-06-25		 143.63
On 2026-06-08		 14.07 9.74 170.79
On 2026-06-25		 154.62
On 2026-07-02		 -9.47 155.94
WTD 165.75
On 2026-06-29		 154.62
On 2026-07-02		 -7.72 -4.64 165.75
On 2026-06-29		 154.62
On 2026-07-02		 -6.71 160.69
MTD 163.99
On 2026-07-01		 154.62
On 2026-07-02		 -4.31 -2.65 163.99
On 2026-07-01		 154.62
On 2026-07-02		 -5.71 157.82
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

158.57 +1.51 +0.96 1,947,598