DHI: D.R. Horton, Inc.

As of Friday, September 22nd, 2023

$ 109.30

+0.25 +0.23%

Open: 110.02
High: 110.50
Low: 108.54
Volume: 2,149,171
Previous Close on Thursday, September 21st, 2023

$ 109.05

-4.15 -3.67%

Open: 111.12
High: 111.48
Low: 107.99
Volume: 4,798,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 110.02 110.50 108.54 109.30 2,149,171 +0.25 +0.23
2023-09-21 111.12 111.48 107.99 109.05 4,798,070 -4.15 -3.67
2023-09-20 114.66 115.77 112.99 113.20 3,524,399 -0.39 -0.34
2023-09-19 113.20 114.28 112.42 113.59 2,000,950 +0.40 +0.35
2023-09-18 112.38 113.65 111.44 113.19 2,101,131 +0.82 +0.73
2023-09-15 113.32 113.32 110.42 112.37 5,869,756 -2.83 -2.46
2023-09-14 115.02 115.69 113.74 115.20 2,737,800 +1.34 +1.18
2023-09-13 114.93 115.49 112.69 113.86 2,099,861 -0.78 -0.68
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 115.77
On 2023-09-20		 107.99
On 2023-09-21		 -3.07 -2.73 115.77
On 2023-09-20		 107.99
On 2023-09-21		 -6.72 111.67
10D 119.75
On 2023-09-11		 107.99
On 2023-09-21		 -8.01 -6.83 119.75
On 2023-09-11		 107.99
On 2023-09-21		 -9.82 113.23
20D 120.98
On 2023-09-01		 107.99
On 2023-09-21		 -7.40 -6.34 120.98
On 2023-09-01		 107.99
On 2023-09-21		 -10.74 115.13
WTD 115.77
On 2023-09-20		 107.99
On 2023-09-21		 -3.07 -2.73 115.77
On 2023-09-20		 107.99
On 2023-09-21		 -6.72 111.67
MTD 120.98
On 2023-09-01		 107.99
On 2023-09-21		 -9.72 -8.17 120.98
On 2023-09-01		 107.99
On 2023-09-21		 -10.74 114.45
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22