DHI: D.R. Horton, Inc.

As of Friday, August 29th, 2025

$ 169.48

+0.57 +0.34%

Open: 168.74
High: 169.75
Low: 167.95
Volume: 2,337,691
Previous Close on Thursday, August 28th, 2025

$ 168.91

+1.41 +0.84%

Open: 168.28
High: 169.15
Low: 166.22
Volume: 2,538,943
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 168.74 169.75 167.95 169.48 2,337,656 +0.57 +0.34
2025-08-28 168.28 169.15 166.22 168.91 2,538,943 +1.41 +0.84
2025-08-27 168.00 169.05 166.45 167.50 2,793,300 -0.87 -0.52
2025-08-26 169.09 169.71 167.46 168.37 4,190,450 -0.59 -0.35
2025-08-25 169.90 170.17 168.62 168.96 3,477,470 -1.72 -1.01
2025-08-22 162.52 171.70 161.02 170.68 6,108,925 +8.81 +5.44
2025-08-21 162.32 163.19 158.27 161.87 3,805,800 -1.50 -0.92
2025-08-20 168.33 170.48 163.04 163.37 3,692,856 -4.74 -2.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 170.17
On 2025-08-25
166.22
On 2025-08-28
-1.20 -0.70 170.17
On 2025-08-25
166.22
On 2025-08-28
-2.32 168.64
10D 171.70
On 2025-08-22
158.27
On 2025-08-21
3.86 2.33 170.48
On 2025-08-20
158.27
On 2025-08-21
-7.16 167.24
20D 171.70
On 2025-08-22
150.00
On 2025-08-04
19.18 12.76 170.48
On 2025-08-20
158.27
On 2025-08-21
-7.16 162.66
WTD 170.17
On 2025-08-25
166.22
On 2025-08-28
-1.20 -0.70 170.17
On 2025-08-25
166.22
On 2025-08-28
-2.32 168.64
MTD 171.70
On 2025-08-22
145.79
On 2025-08-01
26.64 18.65 170.48
On 2025-08-20
158.27
On 2025-08-21
-7.16 162.07
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VEA

Vanguard FTSE Developed Markets ETF

58.71 -0.30 -0.51 13,976,383
EQH

AXA Equitable Holdings, Inc.

53.26 +0.02 +0.04 2,445,627
HLF

Herbalife Nutrition Ltd.

9.78 +0.61 +6.65 3,073,299
FWONK

Formula One Group

99.90 -0.17 -0.17 818,773
DHI

D.R. Horton, Inc.

169.48 +0.57 +0.34 2,337,691