DHI: D.R. Horton, Inc.

As of Thursday, July 3rd, 2025

$ 131.90

-3.71 -2.74%

Open: 136.00
High: 136.38
Low: 131.65
Volume: 3,424,917
Previous Close on Wednesday, July 2nd, 2025

$ 135.61

+1.71 +1.28%

Open: 134.42
High: 136.48
Low: 133.43
Volume: 4,346,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 136.00 136.38 131.65 131.90 3,424,917 -3.71 -2.74
2025-07-02 134.42 136.48 133.43 135.61 4,346,576 +1.71 +1.28
2025-07-01 128.53 136.43 128.00 133.90 5,366,415 +4.98 +3.86
2025-06-30 128.94 129.46 127.79 128.92 2,414,872 +0.23 +0.18
2025-06-27 127.53 130.01 127.34 128.69 4,089,741 +1.54 +1.21
2025-06-26 127.48 127.72 125.04 127.15 3,015,038 -0.14 -0.11
2025-06-25 128.30 129.32 126.76 127.29 2,539,456 -2.34 -1.81
2025-06-24 127.80 130.67 126.44 129.63 4,459,613 +0.97 +0.75
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 136.48
On 2025-07-02		 127.34
On 2025-06-27		 4.75 3.74 136.48
On 2025-07-02		 131.65
On 2025-07-03		 -3.54 131.80
10D 136.48
On 2025-07-02		 121.38
On 2025-06-20		 10.62 8.76 130.67
On 2025-06-24		 125.04
On 2025-06-26		 -4.31 129.60
20D 136.48
On 2025-07-02		 119.54
On 2025-06-17		 8.37 6.78 130.27
On 2025-06-11		 119.54
On 2025-06-17		 -8.24 126.40
WTD 136.48
On 2025-07-02		 127.79
On 2025-06-30		 3.21 2.49 136.48
On 2025-07-02		 131.65
On 2025-07-03		 -3.54 132.58
MTD 136.48
On 2025-07-02		 128.00
On 2025-07-01		 2.98 2.31 136.48
On 2025-07-02		 131.65
On 2025-07-03		 -3.54 133.80
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

131.90 -3.71 -2.74 3,424,917