DHI: D.R. Horton, Inc.

As of Friday, August 8th, 2025

$ 156.50

+2.61 +1.70%

Open: 154.00
High: 156.50
Low: 154.00
Volume: 3,546,265
Previous Close on Thursday, August 7th, 2025

$ 153.89

-0.17 -0.11%

Open: 154.72
High: 158.22
Low: 153.58
Volume: 2,440,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 154.00 156.50 154.00 156.50 3,546,265 +2.61 +1.70
2025-08-07 154.72 158.22 153.58 153.89 2,440,250 -0.17 -0.11
2025-08-06 155.00 156.94 154.00 154.06 3,354,259 -0.77 -0.50
2025-08-05 153.49 157.56 153.41 154.83 3,723,835 +1.55 +1.01
2025-08-04 150.01 153.63 150.00 153.28 3,321,109 +2.98 +1.98
2025-08-01 147.20 150.92 145.79 150.30 7,144,627 +7.46 +5.22
2025-07-31 141.32 144.40 141.07 142.84 3,513,802 -0.47 -0.33
2025-07-30 146.58 148.09 142.44 143.31 4,267,782 -4.04 -2.74
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 158.22
On 2025-08-07		 150.00
On 2025-08-04		 6.20 4.13 158.22
On 2025-08-07		 154.00
On 2025-08-08		 -2.67 154.51
10D 158.22
On 2025-08-07		 141.07
On 2025-07-31		 11.18 7.69 148.09
On 2025-07-30		 141.07
On 2025-07-31		 -4.74 150.26
20D 158.22
On 2025-08-07		 129.11
On 2025-07-16		 19.68 14.38 154.19
On 2025-07-23		 141.07
On 2025-07-31		 -8.51 144.32
WTD 158.22
On 2025-08-07		 150.00
On 2025-08-04		 6.20 4.13 158.22
On 2025-08-07		 154.00
On 2025-08-08		 -2.67 154.51
MTD 158.22
On 2025-08-07		 145.79
On 2025-08-01		 13.66 9.56 158.22
On 2025-08-07		 154.00
On 2025-08-08		 -2.67 153.81
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

31.16 +0.12 +0.39 1,948,613
HLF

Herbalife Nutrition Ltd.

8.90 +0.28 +3.25 2,603,737
EMLC

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

25.21 +0.04 +0.16 1,023,310
FWONK

Formula One Group

96.00 -1.10 -1.13 1,827,555
DHI

D.R. Horton, Inc.

156.50 +2.61 +1.70 3,546,265