DHI: D.R. Horton, Inc.

As of Thursday, October 9th, 2025

$ 151.39

-7.27 -4.58%

Open: 157.88
High: 157.88
Low: 150.88
Volume: 6,572,030
Previous Close on Wednesday, October 8th, 2025

$ 158.66

-2.50 -1.55%

Open: 161.00
High: 161.00
Low: 155.74
Volume: 5,033,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 157.88 157.88 150.88 151.39 6,572,030 -7.27 -4.58
2025-10-08 161.00 161.00 155.74 158.66 5,033,989 -2.50 -1.55
2025-10-07 167.03 167.29 160.75 161.16 6,061,742 -10.37 -6.05
2025-10-06 175.80 176.05 170.87 171.53 1,979,686 -3.42 -1.95
2025-10-03 172.03 176.22 171.68 174.95 2,082,332 +3.48 +2.03
2025-10-02 171.50 172.27 169.20 171.47 1,924,022 -0.97 -0.56
2025-10-01 169.89 172.53 169.78 172.44 2,159,445 +2.97 +1.75
2025-09-30 168.93 170.12 166.81 169.47 1,792,864 -0.36 -0.21
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 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -20.08 -11.71 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -14.38 163.54
10D 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -13.61 -8.25 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -14.38 166.81
20D 180.64
On 2025-09-12		 150.88
On 2025-10-09		 -29.62 -16.36 180.64
On 2025-09-12		 150.88
On 2025-10-09		 -16.47 168.03
WTD 176.05
On 2025-10-06		 150.88
On 2025-10-09		 -23.56 -13.47 176.05
On 2025-10-06		 150.88
On 2025-10-09		 -14.29 160.69
MTD 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -18.08 -10.67 176.22
On 2025-10-03		 150.88
On 2025-10-09		 -14.38 165.94
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IYG

iShares U.S. Financial Services ETF

88.32 -0.20 -0.23 63,912
PFF

iShares U.S. Preferred Stock ETF

31.46 -0.24 -0.76 3,509,419
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.38 -0.05 -0.20 2,241,524
DGRO

iShares Core Dividend Growth ETF

68.14 -0.36 -0.53 1,519,124
DHI

D.R. Horton, Inc.

151.39 -7.27 -4.58 6,572,030