DHI: D.R. Horton, Inc.

As of Monday, March 9th, 2026

$ 147.26

-- 0 0%

Open: 147.26
High: 147.26
Low: 147.26
Volume: N/A
Previous Close on Friday, March 6th, 2026

$ 147.26

-2.62 -1.75%

Open: 148.59
High: 148.59
Low: 144.80
Volume: 2,486,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 148.59 148.59 144.80 147.26 2,486,280 -2.62 -1.75
2026-03-05 151.38 152.46 149.37 149.88 2,312,383 -2.82 -1.85
2026-03-04 151.53 153.25 149.00 152.70 1,909,770 +0.09 +0.06
2026-03-03 150.00 155.04 148.53 152.61 2,763,763 -1.79 -1.16
2026-03-02 156.88 156.88 153.14 154.40 2,397,453 -5.99 -3.73
2026-02-27 158.80 163.18 158.11 160.39 0 +1.42 +0.89
2026-02-26 158.01 159.07 156.16 158.97 0 +1.51 +0.96
2026-02-25 164.08 164.12 153.32 157.46 0 -6.49 -3.96
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 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -13.13 -8.19 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -7.70 151.37
10D 167.00
On 2026-02-24		 144.80
On 2026-03-06		 -16.86 -10.27 167.00
On 2026-02-24		 144.80
On 2026-03-06		 -13.29 156.19
20D 169.17
On 2026-02-17		 144.80
On 2026-03-06		 -10.87 -6.87 169.17
On 2026-02-17		 144.80
On 2026-03-06		 -14.41 159.58
WTD 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -13.13 -8.19 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -7.70 151.37
MTD 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -13.13 -8.19 156.88
On 2026-03-02		 144.80
On 2026-03-06		 -7.70 151.37
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.82 -7.29 -2.26 2,885,346
KO

The Coca-Cola Company

77.50 +0.46 +0.60 6,677,449
PFE

Pfizer Inc.

26.62 -0.44 -1.61 23,398,056
VZ

Verizon Communications Inc.

50.79 -0.34 -0.66 11,626,143
VIX

CBOE Volatility Index

27.51 -1.98 -6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,111.58 -389.97 -0.82 272,916,855
DJTA

Dow Jones Transportation Average

18,150.25 -311.07 -1.68 133,279,033
SPX

S&P 500 Index

6,710.19 -29.83 -0.44
OEX

S&P 100 Index

3,295.28 -13.44 -0.41
NDX

NASDAQ 100 Index

24,614.40 -28.61 -0.12
NYA

NYSE Composite Index

22,350.50 -167.57 -0.74
XAX

NYSE AMEX Composite Index

8,523.63 -17.22 -0.20
RUI

RUSSELL 1000 Index

3,661.18 -17.26 -0.47
RUT

Russell 2000 Index

2,502.28 -23.02 -0.91
RUA

Russell 3000 Index

3,812.90 -18.74 -0.49
VIX

CBOE Volatility Index

27.51 -1.98 -6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.30 +0.08 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.09 -0.90 -3.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.76 -0.80 -2.90
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

147.26 0.00 0.00