DHI: D.R. Horton, Inc.

As of Friday, July 26th, 2024

$ 176.94

+4.24 +2.46%

Open: 177.56
High: 180.15
Low: 175.56
Volume: 3,154,540
Previous Close on Thursday, July 25th, 2024

$ 172.70

+1.63 +0.95%

Open: 172.28
High: 176.59
Low: 170.33
Volume: 2,832,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 177.56 180.15 175.56 176.94 3,154,540 +4.24 +2.46
2024-07-25 172.28 176.59 170.33 172.70 2,832,997 +1.63 +0.95
2024-07-24 175.78 176.95 170.95 171.07 3,085,219 -5.49 -3.11
2024-07-23 176.80 178.71 174.82 176.56 3,030,663 -0.60 -0.34
2024-07-22 174.54 178.01 172.03 177.16 3,627,128 +3.32 +1.91
2024-07-19 173.75 177.06 171.13 173.84 4,094,566 +0.42 +0.24
2024-07-18 167.23 177.47 165.57 173.42 9,550,357 +15.91 +10.10
2024-07-17 160.41 162.22 157.09 157.51 3,931,305 -4.75 -2.93
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 180.15
On 2024-07-26		 170.33
On 2024-07-25		 3.10 1.78 178.71
On 2024-07-23		 170.33
On 2024-07-25		 -4.69 174.89
10D 180.15
On 2024-07-26		 151.67
On 2024-07-15		 23.20 15.09 178.71
On 2024-07-23		 170.33
On 2024-07-25		 -4.69 169.36
20D 180.15
On 2024-07-26		 133.02
On 2024-07-02		 35.74 25.31 142.43
On 2024-06-28		 133.02
On 2024-07-02		 -6.61 154.68
WTD 180.15
On 2024-07-26		 170.33
On 2024-07-25		 3.10 1.78 178.71
On 2024-07-23		 170.33
On 2024-07-25		 -4.69 174.89
MTD 180.15
On 2024-07-26		 133.02
On 2024-07-02		 36.01 25.55 141.76
On 2024-07-01		 133.02
On 2024-07-02		 -6.17 155.40
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

176.94 +4.24 +2.46 3,154,540