DHI: D.R. Horton, Inc.

As of Friday, October 9th, 2026

$ 134.88

-0.94 -0.69%

Open: 135.00
High: 135.53
Low: 133.29
Volume: 2,193,211
Previous Close on Thursday, October 8th, 2026

$ 135.82

+2.54 +1.91%

Open: 132.22
High: 136.32
Low: 132.11
Volume: 2,854,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 135.00 135.53 133.29 134.88 2,193,211 -0.94 -0.69
2026-10-08 132.22 136.32 132.11 135.82 2,854,191 +2.54 +1.91
2026-10-07 134.15 134.46 132.11 133.28 3,566,949 -3.47 -2.54
2026-10-06 132.21 137.64 132.21 136.75 4,830,559 +3.52 +2.64
2026-10-05 134.23 134.56 132.18 133.23 4,889,513 -1.77 -1.31
2026-10-02 139.73 140.50 134.14 135.00 2,819,012 -2.06 -1.50
2026-10-01 135.24 137.33 132.37 137.06 4,030,792 +0.41 +0.30
2026-09-30 141.00 141.00 136.52 136.65 3,093,423 -2.75 -1.97
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 137.64
On 2026-10-06		 132.11
On 2026-10-07		 -0.12 -0.09 137.64
On 2026-10-06		 132.11
On 2026-10-07		 -4.01 134.79
10D 142.37
On 2026-09-28		 132.11
On 2026-10-07		 -6.63 -4.69 142.37
On 2026-09-28		 132.11
On 2026-10-07		 -7.21 136.15
20D 144.86
On 2026-09-22		 132.11
On 2026-10-07		 -3.01 -2.18 144.86
On 2026-09-22		 132.11
On 2026-10-07		 -8.80 138.16
WTD 137.64
On 2026-10-06		 132.11
On 2026-10-07		 -0.12 -0.09 137.64
On 2026-10-06		 132.11
On 2026-10-07		 -4.01 134.79
MTD 140.50
On 2026-10-02		 132.11
On 2026-10-07		 -1.77 -1.30 140.50
On 2026-10-02		 132.11
On 2026-10-07		 -5.97 135.15
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

134.88 -0.94 -0.69 2,193,211