DHI: D.R. Horton, Inc.

As of Thursday, May 8th, 2025

$ 123.84

+1.07 +0.87%

Open: 123.80
High: 125.32
Low: 123.24
Volume: 3,471,361
Previous Close on Wednesday, May 7th, 2025

$ 122.77

+0.89 +0.73%

Open: 122.98
High: 123.62
Low: 122.09
Volume: 3,116,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 123.80 125.32 123.24 123.84 3,470,918 +1.07 +0.87
2025-05-07 122.98 123.62 122.09 122.77 3,116,263 +0.89 +0.73
2025-05-06 124.47 125.37 121.75 121.88 2,947,499 -3.79 -3.02
2025-05-05 126.39 127.42 125.33 125.67 2,512,503 -1.64 -1.29
2025-05-02 126.04 128.07 125.97 127.31 2,468,666 +1.76 +1.40
2025-05-01 126.45 127.81 124.97 125.55 2,548,218 -0.79 -0.63
2025-04-30 123.61 126.62 122.29 126.34 2,748,036 +1.59 +1.27
2025-04-29 124.23 125.30 123.57 124.75 2,206,602 -0.42 -0.34
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 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -1.71 -1.36 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -4.93 124.29
10D 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -2.20 -1.75 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -4.93 124.78
20D 129.08
On 2025-04-23		 114.50
On 2025-04-11		 2.68 2.21 129.08
On 2025-04-23		 121.75
On 2025-05-06		 -5.68 123.08
WTD 127.42
On 2025-05-05		 121.75
On 2025-05-06		 -3.47 -2.73 127.42
On 2025-05-05		 121.75
On 2025-05-06		 -4.45 123.54
MTD 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -2.50 -1.98 128.07
On 2025-05-02		 121.75
On 2025-05-06		 -4.93 124.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

123.84 +1.07 +0.87 3,471,361