DHI: D.R. Horton, Inc.

As of Thursday, November 6th, 2025

$ 145.22

-0.05 -0.03%

Open: 145.96
High: 145.96
Low: 144.39
Volume: 2,162,858
Previous Close on Wednesday, November 5th, 2025

$ 145.27

-0.32 -0.22%

Open: 145.17
High: 146.65
Low: 143.83
Volume: 2,171,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 145.96 145.96 144.39 145.22 2,142,590 -0.05 -0.03
2025-11-05 145.17 146.65 143.83 145.27 2,171,324 -0.32 -0.22
2025-11-04 144.93 146.97 144.01 145.59 2,197,438 +0.53 +0.37
2025-11-03 148.59 148.62 144.22 145.06 4,225,872 -4.02 -2.70
2025-10-31 147.78 150.35 147.00 149.08 2,970,542 -0.21 -0.14
2025-10-30 148.00 151.23 147.02 149.29 2,563,576 +1.00 +0.67
2025-10-29 151.06 154.06 147.32 148.29 5,467,728 -5.46 -3.55
2025-10-28 148.00 157.99 147.00 153.75 4,767,712 -5.11 -3.22
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 150.35
On 2025-10-31		 143.83
On 2025-11-05		 -4.07 -2.73 150.35
On 2025-10-31		 143.83
On 2025-11-05		 -4.34 146.04
10D 161.58
On 2025-10-24		 143.83
On 2025-11-05		 -13.33 -8.41 161.58
On 2025-10-24		 143.83
On 2025-11-05		 -10.98 149.84
20D 161.58
On 2025-10-24		 143.83
On 2025-11-05		 -6.17 -4.08 161.58
On 2025-10-24		 143.83
On 2025-11-05		 -10.98 152.51
WTD 148.62
On 2025-11-03		 143.83
On 2025-11-05		 -3.86 -2.59 148.62
On 2025-11-03		 143.83
On 2025-11-05		 -3.22 145.29
MTD 148.62
On 2025-11-03		 143.83
On 2025-11-05		 -3.86 -2.59 148.62
On 2025-11-03		 143.83
On 2025-11-05		 -3.22 145.29
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
BKLN

PowerShares Senior Loan ETF

20.93 +0.02 +0.10 12,719,324
PFF

iShares U.S. Preferred Stock ETF

30.96 -0.06 -0.19 3,875,847
DHI

D.R. Horton, Inc.

145.22 -0.05 -0.03 2,162,858