DHI: D.R. Horton, Inc.

As of Wednesday, August 6th, 2025

$ 154.83

-- 0 0%

Open: 154.83
High: 154.83
Low: 154.83
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 154.83

+1.55 +1.01%

Open: 153.49
High: 157.56
Low: 153.41
Volume: 3,723,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 153.49 157.56 153.41 154.83 3,723,835 +1.55 +1.01
2025-08-04 150.01 153.63 150.00 153.28 3,321,109 +2.98 +1.98
2025-08-01 147.20 150.92 145.79 150.30 7,144,627 +7.46 +5.22
2025-07-31 141.32 144.40 141.07 142.84 3,513,802 -0.47 -0.33
2025-07-30 146.58 148.09 142.44 143.31 4,267,782 -4.04 -2.74
2025-07-29 146.06 147.64 145.23 147.35 3,066,945 +1.15 +0.79
2025-07-28 144.74 147.13 144.02 146.20 2,891,545 +0.88 +0.61
2025-07-25 145.04 145.59 143.44 145.32 3,708,347 +0.62 +0.43
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 157.56
On 2025-08-05		 141.07
On 2025-07-31		 7.48 5.08 148.09
On 2025-07-30		 141.07
On 2025-07-31		 -4.74 148.91
10D 157.56
On 2025-08-05		 141.07
On 2025-07-31		 1.33 0.87 154.19
On 2025-07-23		 141.07
On 2025-07-31		 -8.51 147.63
20D 157.56
On 2025-08-05		 129.11
On 2025-07-16		 23.46 17.86 154.19
On 2025-07-23		 141.07
On 2025-07-31		 -8.51 141.84
WTD 157.56
On 2025-08-05		 150.00
On 2025-08-04		 4.53 3.01 153.63
On 2025-08-04		 153.63
On 2025-08-04		 0.00 154.06
MTD 157.56
On 2025-08-05		 145.79
On 2025-08-01		 11.99 8.39 150.92
On 2025-08-01		 150.92
On 2025-08-01		 0.00 152.80
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.60 +1.48 +0.54 1,569,050
KO

The Coca-Cola Company

69.69 +0.64 +0.93 5,073,611
PFE

Pfizer Inc.

24.09 -0.67 -2.69 37,332,399
VZ

Verizon Communications Inc.

42.72 +0.05 +0.12 8,109,854
VIX

CBOE Volatility Index

16.62 -1.24 -6.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,254.51 +142.77 +0.32 321,021,099
DJTA

Dow Jones Transportation Average

15,541.70 +107.24 +0.69 101,728,427
SPX

S&P 500 Index

6,346.66 +47.47 +0.75
OEX

S&P 100 Index

3,140.41 +31.90 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,293.23 +274.67 +1.19
NYA

NYSE Composite Index

20,500.55 +43.46 +0.21
XAX

NYSE AMEX Composite Index

6,175.80 +44.66 +0.73
RUI

RUSSELL 1000 Index

3,471.15 +24.22 +0.70
RUT

Russell 2000 Index

2,220.40 -5.27 -0.24
RUA

Russell 3000 Index

3,604.66 +23.75 +0.66
VIX

CBOE Volatility Index

16.62 -1.24 -6.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.22 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.50 -2.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.34 -0.69 -3.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,708.56 +162.05 +1.54
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

154.83 0.00 0.00