DHI: D.R. Horton, Inc.

As of Tuesday, May 5th, 2026

$ 146.47

+2.94 +2.05%

Open: 144.58
High: 148.30
Low: 144.00
Volume: 1,773,797
Previous Close on Monday, May 4th, 2026

$ 143.53

-6.45 -4.30%

Open: 148.10
High: 149.01
Low: 143.22
Volume: 2,207,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 144.58 148.30 144.00 146.47 1,773,797 +2.94 +2.05
2026-05-04 148.10 149.01 143.22 143.53 2,207,998 -6.45 -4.30
2026-05-01 154.16 154.43 149.83 149.98 2,118,456 -3.88 -2.52
2026-04-30 152.22 154.93 152.07 153.86 1,613,456 +2.21 +1.46
2026-04-29 155.25 156.41 151.38 151.65 2,175,444 -4.76 -3.04
2026-04-28 160.42 161.17 156.01 156.41 1,601,232 -2.92 -1.83
2026-04-27 159.00 160.99 158.55 159.33 1,641,890 -0.57 -0.36
2026-04-24 163.98 164.61 159.61 159.90 2,159,029 -4.32 -2.63
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 156.41
On 2026-04-29		 143.22
On 2026-05-04		 -9.94 -6.36 156.41
On 2026-04-29		 143.22
On 2026-05-04		 -8.43 149.10
10D 164.61
On 2026-04-24		 143.22
On 2026-05-04		 -15.73 -9.70 164.61
On 2026-04-24		 143.22
On 2026-05-04		 -12.99 154.65
20D 166.98
On 2026-04-21		 139.51
On 2026-04-10		 9.40 6.86 166.98
On 2026-04-21		 143.22
On 2026-05-04		 -14.23 150.90
WTD 149.01
On 2026-05-04		 143.22
On 2026-05-04		 -3.51 -2.34 149.01
On 2026-05-04		 144.00
On 2026-05-05		 -3.36 145.00
MTD 154.43
On 2026-05-01		 143.22
On 2026-05-04		 -7.39 -4.80 154.43
On 2026-05-01		 143.22
On 2026-05-04		 -7.26 146.66
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

212.97 +0.72 +0.34 566,809
APOG

Apogee Enterprises Inc.

35.79 +1.01 +2.90 227,563
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.04 +0.04 +0.16 2,058,612
DOW

Dow Inc.

40.80 +0.22 +0.54 6,498,549
DHI

D.R. Horton, Inc.

146.47 +2.94 +2.05 1,773,797