DHI: D.R. Horton, Inc.

As of Friday, July 24th, 2026

$ 146.76

+4.64 +3.26%

Open: 142.17
High: 146.86
Low: 141.83
Volume: 2,157,963
Previous Close on Thursday, July 23rd, 2026

$ 142.12

-0.40 -0.28%

Open: 139.96
High: 142.12
Low: 138.83
Volume: 4,380,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 142.17 146.86 141.83 146.76 2,157,963 +4.64 +3.26
2026-07-23 139.96 142.12 138.83 142.12 4,380,444 -0.40 -0.28
2026-07-22 143.59 145.16 140.07 142.52 3,697,513 -1.00 -0.70
2026-07-21 145.01 145.68 142.01 143.52 3,307,317 -1.27 -0.88
2026-07-20 149.82 149.99 143.93 144.79 4,680,462 -4.60 -3.08
2026-07-17 153.65 157.23 148.76 149.39 2,920,570 -5.03 -3.26
2026-07-16 151.45 155.59 150.96 154.42 2,079,573 +2.87 +1.89
2026-07-15 149.68 152.61 149.19 151.55 1,817,997 +1.56 +1.04
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 149.99
On 2026-07-20		 138.83
On 2026-07-23		 -2.63 -1.76 149.99
On 2026-07-20		 138.83
On 2026-07-23		 -7.44 143.94
10D 157.23
On 2026-07-17		 138.83
On 2026-07-23		 -4.82 -3.18 157.23
On 2026-07-17		 138.83
On 2026-07-23		 -11.70 147.39
20D 168.50
On 2026-06-26		 138.83
On 2026-07-23		 -20.19 -12.09 168.50
On 2026-06-26		 138.83
On 2026-07-23		 -17.61 152.26
WTD 149.99
On 2026-07-20		 138.83
On 2026-07-23		 -2.63 -1.76 149.99
On 2026-07-20		 138.83
On 2026-07-23		 -7.44 143.94
MTD 163.99
On 2026-07-01		 138.83
On 2026-07-23		 -16.12 -9.90 163.99
On 2026-07-01		 138.83
On 2026-07-23		 -15.34 150.10
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

146.76 +4.64 +3.26 2,157,963