DHI: D.R. Horton, Inc.

As of Friday, January 17th, 2025

$ 147.65

+1.05 +0.72%

Open: 148.80
High: 149.27
Low: 146.94
Volume: 3,858,118
Previous Close on Thursday, January 16th, 2025

$ 146.60

+1.19 +0.82%

Open: 145.41
High: 146.67
Low: 143.29
Volume: 3,467,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 148.80 149.27 146.94 147.65 3,856,912 +1.05 +0.72
2025-01-16 145.41 146.67 143.29 146.60 3,467,275 +1.19 +0.82
2025-01-15 149.00 149.95 145.12 145.41 4,308,162 +2.25 +1.57
2025-01-14 142.50 143.55 141.31 143.16 3,400,679 +4.76 +3.44
2025-01-13 136.84 138.45 136.23 138.40 3,520,513 +1.88 +1.38
2025-01-10 139.00 139.79 136.28 136.52 3,522,657 -3.38 -2.42
2025-01-08 136.92 140.47 136.39 139.90 3,062,694 +2.06 +1.49
2025-01-07 139.19 141.19 137.42 137.84 2,922,744 -1.52 -1.09
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 149.95
On 2025-01-15		 136.23
On 2025-01-13		 11.13 8.15 149.95
On 2025-01-15		 143.29
On 2025-01-16		 -4.44 144.24
10D 149.95
On 2025-01-15		 136.23
On 2025-01-13		 10.01 7.27 149.95
On 2025-01-15		 143.29
On 2025-01-16		 -4.44 141.47
20D 149.95
On 2025-01-15		 135.00
On 2024-12-19		 0.94 0.64 148.10
On 2024-12-18		 135.00
On 2024-12-19		 -8.84 140.66
WTD 149.95
On 2025-01-15		 136.23
On 2025-01-13		 11.13 8.15 149.95
On 2025-01-15		 143.29
On 2025-01-16		 -4.44 144.24
MTD 149.95
On 2025-01-15		 136.23
On 2025-01-13		 7.83 5.60 149.95
On 2025-01-15		 143.29
On 2025-01-16		 -4.44 141.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

147.65 +1.05 +0.72 3,858,118