DHI: D.R. Horton, Inc.

As of Thursday, September 3rd, 2026

$ 144.41

+2.15 +1.51%

Open: 144.29
High: 146.00
Low: 142.00
Volume: 1,692,539
Previous Close on Wednesday, September 2nd, 2026

$ 142.26

+0.89 +0.63%

Open: 141.78
High: 143.21
Low: 141.49
Volume: 1,639,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 144.29 146.00 142.00 144.41 1,692,534 +2.15 +1.51
2026-09-02 141.78 143.21 141.49 142.26 1,639,435 +0.89 +0.63
2026-09-01 143.13 144.43 141.02 141.37 1,995,590 -3.19 -2.21
2026-08-31 145.57 146.39 144.00 144.56 2,276,902 -2.83 -1.92
2026-08-28 146.58 148.96 145.36 147.39 1,421,314 +2.13 +1.47
2026-08-27 147.61 148.03 144.98 145.26 1,651,869 -3.99 -2.67
2026-08-26 150.39 151.54 149.03 149.25 1,370,517 -1.55 -1.03
2026-08-25 150.11 150.99 147.56 150.80 1,122,041 +1.83 +1.23
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 148.96
On 2026-08-28		 141.02
On 2026-09-01		 -0.85 -0.59 148.96
On 2026-08-28		 141.02
On 2026-09-01		 -5.33 144.00
10D 151.54
On 2026-08-26		 141.02
On 2026-09-01		 -2.92 -1.98 151.54
On 2026-08-26		 141.02
On 2026-09-01		 -6.94 146.26
20D 154.40
On 2026-08-19		 141.02
On 2026-09-01		 -1.60 -1.10 154.40
On 2026-08-19		 141.02
On 2026-09-01		 -8.67 147.44
WTD 146.39
On 2026-08-31		 141.02
On 2026-09-01		 -2.98 -2.02 146.39
On 2026-08-31		 141.02
On 2026-09-01		 -3.67 143.15
MTD 146.00
On 2026-09-03		 141.02
On 2026-09-01		 -0.15 -0.10 144.43
On 2026-09-01		 141.49
On 2026-09-02		 -2.04 142.68
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

227.02 +1.61 +0.71 2,018,182
DHI

D.R. Horton, Inc.

144.41 +2.15 +1.51 1,692,539