DHI: D.R. Horton, Inc.

As of Thursday, April 24th, 2025

$ 124.79

-- 0 0%

Open: 124.79
High: 124.79
Low: 124.79
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 124.79

-0.17 -0.14%

Open: 127.02
High: 129.08
Low: 124.48
Volume: 4,665,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 127.02 129.08 124.48 124.79 4,665,982 -0.17 -0.14
2025-04-22 121.68 125.29 121.04 124.96 4,427,790 +4.20 +3.48
2025-04-21 120.36 121.15 117.75 120.76 4,313,698 -0.49 -0.40
2025-04-17 121.42 123.00 117.54 121.25 6,390,051 +3.71 +3.16
2025-04-16 119.25 120.52 116.66 117.54 4,249,881 -2.27 -1.89
2025-04-15 120.53 122.37 118.86 119.81 3,100,691 -1.21 -1.00
2025-04-14 121.98 122.96 119.02 121.02 3,574,114 +1.24 +1.04
2025-04-11 117.14 120.00 114.50 119.78 3,434,623 +1.91 +1.62
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 129.08
On 2025-04-23		 116.66
On 2025-04-16		 4.98 4.16 123.00
On 2025-04-17		 117.75
On 2025-04-21		 -4.27 121.86
10D 129.08
On 2025-04-23		 110.44
On 2025-04-09		 9.69 8.42 123.80
On 2025-04-09		 114.50
On 2025-04-11		 -7.51 120.89
20D 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -4.72 -3.64 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 123.15
WTD 129.08
On 2025-04-23		 117.75
On 2025-04-21		 3.54 2.92 121.15
On 2025-04-21		 121.15
On 2025-04-21		 0.00 123.50
MTD 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -2.34 -1.84 131.91
On 2025-04-04		 110.44
On 2025-04-09		 -16.28 121.90
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

195.88 +2.20 +1.13 824,856
KO

The Coca-Cola Company

72.58 -0.73 -0.99 1,115,884
PFE

Pfizer Inc.

22.28 -0.12 -0.51 2,597,603
VZ

Verizon Communications Inc.

42.72 +0.02 +0.04 1,137,868
VIX

CBOE Volatility Index

27.80 -0.65 -2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,416.80 -189.77 -0.48 41,085,987
DJTA

Dow Jones Transportation Average

13,422.01 -87.51 -0.65 16,162,665
SPX

S&P 500 Index

5,381.57 +5.71 +0.11
OEX

S&P 100 Index

2,598.56 +3.78 +0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,788.65 +95.40 +0.51
NYA

NYSE Composite Index

18,619.95 -11.14 -0.06
XAX

NYSE AMEX Composite Index

4,904.70 +42.02 +0.86
RUI

RUSSELL 1000 Index

2,943.68 +4.01 +0.14
RUT

Russell 2000 Index

1,920.65 +1.51 +0.08
RUA

Russell 3000 Index

3,059.50 +4.09 +0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.80 -0.65 -2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.36 -0.36 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.54 -0.30 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.58 -0.44 -1.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,363.44 +15.76 +0.17
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

124.79 0.00 0.00