DHI: D.R. Horton, Inc.

As of Tuesday, March 11th, 2025

$ 132.53

-1.42 -1.06%

Open: 133.50
High: 134.84
Low: 131.55
Volume: 4,203,138
Previous Close on Monday, March 10th, 2025

$ 133.95

+0.53 +0.40%

Open: 133.72
High: 138.13
Low: 132.68
Volume: 4,682,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 133.50 134.84 131.55 132.53 4,203,138 -1.42 -1.06
2025-03-10 133.72 138.13 132.68 133.95 4,682,130 +0.53 +0.40
2025-03-07 133.97 135.09 131.63 133.42 4,493,431 -0.54 -0.40
2025-03-06 131.22 135.05 129.30 133.96 5,780,063 +4.59 +3.55
2025-03-05 126.50 129.49 126.40 129.37 3,095,381 +3.45 +2.74
2025-03-04 124.70 127.36 124.59 125.92 6,003,640 +0.24 +0.19
2025-03-03 127.00 127.80 124.81 125.68 3,867,174 -1.13 -0.89
2025-02-28 126.11 127.23 125.11 126.81 5,721,774 +0.37 +0.29
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 138.13
On 2025-03-10		 126.40
On 2025-03-05		 6.61 5.25 138.13
On 2025-03-10		 131.55
On 2025-03-11		 -4.76 132.65
10D 138.13
On 2025-03-10		 124.59
On 2025-03-04		 0.42 0.32 131.28
On 2025-02-26		 124.59
On 2025-03-04		 -5.10 129.66
20D 138.13
On 2025-03-10		 124.23
On 2025-02-19		 2.32 1.78 133.15
On 2025-02-14		 124.23
On 2025-02-19		 -6.70 129.24
WTD 138.13
On 2025-03-10		 131.55
On 2025-03-11		 -0.89 -0.67 138.13
On 2025-03-10		 131.55
On 2025-03-11		 -4.76 133.24
MTD 138.13
On 2025-03-10		 124.59
On 2025-03-04		 5.72 4.51 138.13
On 2025-03-10		 131.55
On 2025-03-11		 -4.76 130.69
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IWN

iShares Russell 2000 Value ETF

151.26 -0.28 -0.18 1,366,711
DHI

D.R. Horton, Inc.

132.53 -1.42 -1.06 4,203,138