DHI: D.R. Horton, Inc.

As of Thursday, September 24th, 2026

$ 140.35

+0.18 +0.13%

Open: 139.61
High: 141.36
Low: 139.24
Volume: 1,979,876
Previous Close on Wednesday, September 23rd, 2026

$ 140.17

-3.94 -2.73%

Open: 141.96
High: 142.82
Low: 139.86
Volume: 2,386,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 139.61 141.36 139.24 140.35 1,979,875 +0.18 +0.13
2026-09-23 141.96 142.82 139.86 140.17 2,386,968 -3.94 -2.73
2026-09-22 142.64 144.86 141.07 144.11 2,199,258 +4.86 +3.49
2026-09-21 138.96 139.73 137.19 139.25 3,346,363 +1.23 +0.89
2026-09-18 139.38 140.59 136.32 138.02 6,013,181 -2.36 -1.68
2026-09-17 141.56 142.54 138.80 140.38 3,204,233 +2.06 +1.49
2026-09-16 142.22 142.98 137.55 138.32 3,822,743 -1.88 -1.34
2026-09-15 139.79 140.68 138.16 140.20 2,264,824 +0.79 +0.57
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 144.86
On 2026-09-22		 136.32
On 2026-09-18		 -0.03 -0.02 144.86
On 2026-09-22		 139.24
On 2026-09-24		 -3.88 140.38
10D 144.86
On 2026-09-22		 135.48
On 2026-09-11		 4.78 3.53 142.98
On 2026-09-16		 136.32
On 2026-09-18		 -4.66 139.81
20D 148.96
On 2026-08-28		 133.88
On 2026-09-10		 -8.90 -5.96 148.96
On 2026-08-28		 133.88
On 2026-09-10		 -10.12 140.95
WTD 144.86
On 2026-09-22		 137.19
On 2026-09-21		 2.33 1.69 144.86
On 2026-09-22		 139.24
On 2026-09-24		 -3.88 140.97
MTD 146.00
On 2026-09-03		 133.88
On 2026-09-10		 -4.21 -2.91 146.00
On 2026-09-03		 133.88
On 2026-09-10		 -8.30 140.11
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

140.35 +0.18 +0.13 1,979,876