DHI: D.R. Horton, Inc.

As of Friday, November 25th, 2022

$ 83.89

-0.61 -0.72%

Open: 83.55
High: 84.18
Low: 83.47
Volume: 953,145
Previous Close on Wednesday, November 23rd, 2022

$ 84.50

+1.84 +2.23%

Open: 82.70
High: 84.79
Low: 82.04
Volume: 2,241,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 83.55 84.18 83.47 83.89 953,145 -0.61 -0.72
2022-11-23 82.70 84.79 82.04 84.50 2,241,679 +1.84 +2.23
2022-11-22 81.44 82.83 81.30 82.66 2,060,485 +2.03 +2.52
2022-11-21 81.33 81.78 80.33 80.63 1,351,393 -0.76 -0.93
2022-11-18 82.87 83.22 80.20 81.39 1,466,097 -0.20 -0.25
2022-11-17 80.98 81.67 79.74 81.59 2,296,266 -1.53 -1.84
2022-11-16 83.59 84.10 82.40 83.12 1,796,544 -1.05 -1.25
2022-11-15 83.30 84.48 81.90 84.17 2,773,045 +2.68 +3.29
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 84.79
On 2022-11-23		 80.20
On 2022-11-18		 2.30 2.82 83.22
On 2022-11-18		 80.33
On 2022-11-21		 -3.48 82.61
10D 85.79
On 2022-11-11		 79.74
On 2022-11-17		 -0.03 -0.04 85.79
On 2022-11-11		 79.74
On 2022-11-17		 -7.05 82.84
20D 85.79
On 2022-11-11		 72.04
On 2022-11-08		 8.11 10.70 78.95
On 2022-11-01		 72.04
On 2022-11-08		 -8.75 79.62
WTD 84.79
On 2022-11-23		 80.33
On 2022-11-21		 2.50 3.07 84.79
On 2022-11-23		 83.47
On 2022-11-25		 -1.56 82.92
MTD 85.79
On 2022-11-11		 72.04
On 2022-11-08		 7.01 9.12 78.95
On 2022-11-01		 72.04
On 2022-11-08		 -8.75 79.86
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index