DHI: D.R. Horton, Inc.

As of Thursday, October 16th, 2025

$ 152.92

-2.32 -1.49%

Open: 155.95
High: 156.00
Low: 151.50
Volume: 3,471,125
Previous Close on Wednesday, October 15th, 2025

$ 155.24

-1.50 -0.96%

Open: 156.06
High: 158.50
Low: 154.97
Volume: 2,540,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 155.95 156.00 151.50 152.92 3,471,125 -2.32 -1.49
2025-10-15 156.06 158.50 154.97 155.24 2,540,397 -1.50 -0.96
2025-10-14 152.06 158.56 151.82 156.74 3,243,623 +4.15 +2.72
2025-10-13 151.48 153.38 150.80 152.59 2,791,635 +1.01 +0.67
2025-10-10 152.30 153.29 149.69 151.58 3,624,202 +0.19 +0.13
2025-10-09 157.88 157.88 150.88 151.39 6,572,030 -7.27 -4.58
2025-10-08 161.00 161.00 155.74 158.66 5,033,989 -2.50 -1.55
2025-10-07 167.03 167.29 160.75 161.16 6,061,742 -10.37 -6.05
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 158.56
On 2025-10-14		 149.69
On 2025-10-10		 1.53 1.01 158.56
On 2025-10-14		 151.50
On 2025-10-16		 -4.45 153.81
10D 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -18.55 -10.82 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -15.06 158.68
20D 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -16.69 -9.84 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -15.06 163.42
WTD 158.56
On 2025-10-14		 150.80
On 2025-10-13		 1.34 0.88 158.56
On 2025-10-14		 151.50
On 2025-10-16		 -4.45 154.37
MTD 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -16.55 -9.77 176.22
On 2025-10-03		 149.69
On 2025-10-10		 -15.06 160.89
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

152.92 -2.32 -1.49 3,471,125