DHI: D.R. Horton, Inc.

As of Friday, March 27th, 2026

$ 134.19

-1.77 -1.30%

Open: 134.94
High: 136.50
Low: 133.48
Volume: 2,758,962
Previous Close on Thursday, March 26th, 2026

$ 135.96

-1.73 -1.26%

Open: 136.33
High: 138.87
Low: 135.86
Volume: 1,988,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 134.94 136.50 133.48 134.19 2,758,962 -1.77 -1.30
2026-03-26 136.33 138.87 135.86 135.96 1,988,239 -1.73 -1.26
2026-03-25 140.15 140.51 133.52 137.69 3,262,509 -0.64 -0.46
2026-03-24 136.66 140.06 135.85 138.33 2,747,946 -0.49 -0.35
2026-03-23 136.86 140.29 136.23 138.82 3,038,590 +5.70 +4.28
2026-03-20 137.56 137.77 131.75 133.12 6,726,948 -4.86 -3.52
2026-03-19 136.80 138.53 136.08 137.98 2,638,780 +0.73 +0.53
2026-03-18 140.74 142.01 136.72 137.25 2,286,858 -4.89 -3.44
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 140.51
On 2026-03-25		 133.48
On 2026-03-27		 1.07 0.80 140.51
On 2026-03-25		 133.48
On 2026-03-27		 -5.00 137.00
10D 143.64
On 2026-03-17		 131.75
On 2026-03-20		 -6.30 -4.48 143.64
On 2026-03-17		 131.75
On 2026-03-20		 -8.27 137.76
20D 156.88
On 2026-03-02		 131.75
On 2026-03-20		 -26.20 -16.34 156.88
On 2026-03-02		 131.75
On 2026-03-20		 -16.02 142.48
WTD 140.51
On 2026-03-25		 133.48
On 2026-03-27		 1.07 0.80 140.51
On 2026-03-25		 133.48
On 2026-03-27		 -5.00 137.00
MTD 156.88
On 2026-03-02		 131.75
On 2026-03-20		 -26.20 -16.34 156.88
On 2026-03-02		 131.75
On 2026-03-20		 -16.02 142.48
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

63.43 -1.71 -2.63 3,221,967
DHI

D.R. Horton, Inc.

134.19 -1.77 -1.30 2,758,962