DHI: D.R. Horton, Inc.

As of Friday, February 13th, 2026

$ 167.78

+3.19 +1.94%

Open: 165.00
High: 168.89
Low: 164.68
Volume: 2,634,439
Previous Close on Thursday, February 12th, 2026

$ 164.59

+0.74 +0.45%

Open: 164.90
High: 168.20
Low: 164.11
Volume: 4,457,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 165.00 168.89 164.68 167.78 2,634,439 +3.19 +1.94
2026-02-12 164.90 168.20 164.11 164.59 4,457,160 +0.74 +0.45
2026-02-11 160.75 164.00 160.17 163.85 4,177,548 +1.57 +0.97
2026-02-10 155.12 162.60 154.57 162.28 3,248,967 +8.78 +5.72
2026-02-09 156.80 158.00 153.30 153.50 3,050,497 -2.77 -1.77
2026-02-06 157.43 161.26 151.56 156.27 4,550,753 -1.86 -1.18
2026-02-05 157.75 160.00 156.40 158.13 2,463,711 -0.09 -0.06
2026-02-04 155.28 160.97 155.07 158.22 4,002,844 +4.39 +2.85
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 168.89
On 2026-02-13		 153.30
On 2026-02-09		 11.51 7.37 158.00
On 2026-02-09		 158.00
On 2026-02-09		 0.00 162.40
10D 168.89
On 2026-02-13		 146.64
On 2026-02-02		 18.94 12.73 161.26
On 2026-02-06		 153.30
On 2026-02-09		 -4.93 158.82
20D 168.89
On 2026-02-13		 145.94
On 2026-01-30		 6.78 4.21 161.93
On 2026-01-16		 145.94
On 2026-01-30		 -9.87 155.49
WTD 168.89
On 2026-02-13		 153.30
On 2026-02-09		 11.51 7.37 158.00
On 2026-02-09		 158.00
On 2026-02-09		 0.00 162.40
MTD 168.89
On 2026-02-13		 146.64
On 2026-02-02		 18.94 12.73 161.26
On 2026-02-06		 153.30
On 2026-02-09		 -4.93 158.82
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

167.78 +3.19 +1.94 2,634,439