Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-06-03 | 147.80 | 148.06 | 146.25 | 146.93 | 143.34 | 1,911,800 |
| 2024-05-31 | 146.52 | 148.08 | 145.09 | 147.80 | 144.19 | 4,213,600 |
| 2024-05-30 | 142.65 | 145.76 | 142.44 | 145.49 | 141.94 | 1,809,100 |
| 2024-05-29 | 140.95 | 141.97 | 140.42 | 141.38 | 137.93 | 1,850,300 |
| 2024-05-28 | 144.82 | 145.47 | 141.82 | 142.85 | 139.36 | 1,341,000 |
| 2024-05-24 | 143.97 | 144.88 | 143.38 | 144.62 | 141.09 | 1,102,400 |
| 2024-05-23 | 145.12 | 145.34 | 142.29 | 142.82 | 139.33 | 1,906,800 |
| 2024-05-22 | 148.50 | 149.25 | 144.08 | 144.59 | 141.06 | 3,094,400 |
| 2024-05-21 | 149.83 | 149.95 | 148.38 | 149.38 | 145.73 | 1,622,300 |
| 2024-05-20 | 151.56 | 151.93 | 149.42 | 149.79 | 146.13 | 1,390,800 |
| 2024-05-17 | 152.31 | 152.31 | 150.59 | 151.50 | 147.80 | 1,490,500 |
| 2024-05-16 | 156.58 | 157.07 | 150.65 | 150.97 | 147.29 | 2,482,300 |
| 2024-05-15 | 151.78 | 157.73 | 151.30 | 157.58 | 153.73 | 4,305,000 |
| 2024-05-14 | 147.74 | 148.38 | 146.41 | 148.00 | 144.39 | 1,914,100 |
| 2024-05-13 | 150.87 | 150.87 | 146.72 | 146.86 | 143.28 | 2,845,300 |
| 2024-05-10 | 149.53 | 150.51 | 149.01 | 149.97 | 146.31 | 2,085,600 |
| 2024-05-09 | 148.44 | 150.03 | 148.05 | 149.50 | 145.85 | 4,055,000 |
| 2024-05-08 | 149.99 | 151.01 | 147.71 | 147.74 | 144.13 | 2,850,000 |
| 2024-05-07 | 152.46 | 153.13 | 151.28 | 151.40 | 147.71 | 2,545,000 |
| 2024-05-06 | 150.21 | 151.33 | 149.15 | 151.26 | 147.57 | 1,548,200 |
| 2024-05-03 | 150.00 | 153.54 | 148.45 | 148.48 | 144.86 | 3,134,100 |
| 2024-05-02 | 143.86 | 145.62 | 141.84 | 145.46 | 141.91 | 1,779,900 |
| 2024-05-01 | 142.30 | 146.21 | 140.99 | 142.48 | 139.00 | 1,957,400 |
| 2024-04-30 | 144.24 | 145.41 | 142.21 | 142.49 | 138.72 | 2,453,600 |
| 2024-04-29 | 146.56 | 147.44 | 144.60 | 145.97 | 142.11 | 1,615,000 |
| 2024-04-26 | 144.93 | 147.85 | 144.74 | 145.33 | 141.49 | 2,057,400 |
| 2024-04-25 | 142.88 | 144.83 | 140.00 | 144.20 | 140.38 | 2,261,800 |
| 2024-04-24 | 147.61 | 149.95 | 144.99 | 146.12 | 142.25 | 2,474,200 |
| 2024-04-23 | 144.55 | 149.15 | 143.48 | 148.03 | 144.11 | 2,337,600 |
| 2024-04-22 | 143.45 | 144.19 | 141.20 | 143.07 | 139.28 | 3,108,800 |
| 2024-04-19 | 146.12 | 146.83 | 141.47 | 142.19 | 138.43 | 3,393,600 |
| 2024-04-18 | 153.00 | 154.26 | 145.58 | 145.88 | 142.02 | 5,503,900 |
| 2024-04-17 | 147.30 | 148.20 | 144.96 | 145.74 | 141.88 | 3,183,300 |
| 2024-04-16 | 147.20 | 147.35 | 144.11 | 146.05 | 142.19 | 3,085,800 |
| 2024-04-15 | 151.09 | 153.39 | 148.52 | 149.07 | 145.13 | 2,736,400 |
| 2024-04-12 | 149.48 | 151.75 | 148.97 | 151.71 | 147.70 | 2,833,100 |
| 2024-04-11 | 149.23 | 151.80 | 148.85 | 150.69 | 146.70 | 2,932,900 |
| 2024-04-10 | 151.05 | 152.70 | 148.17 | 148.25 | 144.33 | 3,526,000 |
| 2024-04-09 | 158.44 | 158.99 | 155.94 | 158.37 | 154.18 | 1,755,700 |
| 2024-04-08 | 158.60 | 159.20 | 155.61 | 156.74 | 152.59 | 1,513,000 |
| 2024-04-05 | 156.13 | 158.67 | 155.74 | 158.52 | 154.33 | 1,640,000 |
| 2024-04-04 | 159.99 | 161.04 | 155.87 | 156.13 | 152.00 | 1,769,600 |
| 2024-04-03 | 154.50 | 158.17 | 154.31 | 157.82 | 153.64 | 1,646,800 |
| 2024-04-02 | 156.89 | 157.46 | 154.29 | 155.65 | 151.53 | 2,425,500 |
| 2024-04-01 | 164.32 | 165.75 | 161.50 | 161.88 | 157.60 | 1,966,400 |
| 2024-03-28 | 162.33 | 165.21 | 162.10 | 164.55 | 160.20 | 1,740,500 |
| 2024-03-27 | 160.44 | 162.14 | 160.01 | 162.05 | 157.76 | 1,210,800 |
| 2024-03-26 | 160.41 | 161.34 | 159.11 | 159.27 | 155.06 | 1,391,000 |
| 2024-03-25 | 161.04 | 162.03 | 159.68 | 159.78 | 155.55 | 1,621,100 |
| 2024-03-22 | 161.98 | 162.75 | 161.21 | 161.82 | 157.54 | 1,673,800 |
| 2024-03-21 | 160.46 | 162.75 | 160.40 | 161.40 | 157.13 | 2,398,100 |
| 2024-03-20 | 156.09 | 158.81 | 155.22 | 158.58 | 154.38 | 1,738,800 |
| 2024-03-19 | 151.40 | 156.61 | 151.06 | 156.09 | 151.96 | 2,918,400 |
| 2024-03-18 | 151.43 | 153.66 | 149.90 | 151.51 | 147.50 | 2,476,700 |
| 2024-03-15 | 149.11 | 152.95 | 149.11 | 151.69 | 147.68 | 7,783,700 |
| 2024-03-14 | 154.23 | 155.44 | 148.80 | 150.32 | 146.34 | 5,424,700 |
| 2024-03-13 | 155.06 | 157.35 | 154.59 | 155.20 | 151.09 | 2,396,600 |
| 2024-03-12 | 152.55 | 155.47 | 151.56 | 154.62 | 150.53 | 1,773,900 |
| 2024-03-11 | 153.23 | 153.54 | 150.89 | 152.71 | 148.67 | 2,458,000 |
| 2024-03-08 | 155.76 | 156.29 | 152.51 | 153.58 | 149.52 | 1,941,500 |
Stock splits
| Date | Split (new : old) |
|---|
| 2005-03-17 | 4:3 |
| 2004-01-13 | 3:2 |
| 2002-04-10 | 3:2 |
| 2001-03-07 | 111:100 |
| 2000-09-14 | 109:100 |
| 1996-05-06 | 108:100 |
| 1995-09-18 | 7:5 |
| 1995-05-24 | 109:100 |
| 1994-05-24 | 106:100 |
| 1993-08-25 | 105:100 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-06 | 0.4500 USD |
| 2026-05-07 | 0.4500 USD |
| 2026-02-05 | 0.4500 USD |
| 2025-11-13 | 0.4500 USD |
| 2025-08-07 | 0.4000 USD |
| 2025-05-02 | 0.4000 USD |
| 2025-02-07 | 0.4000 USD |
| 2024-11-12 | 0.4000 USD |
| 2024-08-01 | 0.3000 USD |
| 2024-05-01 | 0.3000 USD |
| 2024-02-05 | 0.3000 USD |
| 2023-11-20 | 0.3000 USD |
| 2023-08-04 | 0.2500 USD |
| 2023-05-02 | 0.2500 USD |
| 2023-02-06 | 0.2500 USD |
| 2022-12-01 | 0.2500 USD |
| 2022-08-03 | 0.2250 USD |
| 2022-05-06 | 0.2250 USD |
| 2022-02-16 | 0.2250 USD |
| 2021-12-03 | 0.2250 USD |
| 2021-08-09 | 0.2000 USD |
| 2021-05-07 | 0.2000 USD |
| 2021-02-16 | 0.2000 USD |
| 2020-12-03 | 0.2000 USD |
| 2020-08-11 | 0.1750 USD |
| 2020-05-08 | 0.1750 USD |
| 2020-02-07 | 0.1750 USD |
| 2019-11-26 | 0.1750 USD |
| 2019-08-09 | 0.1500 USD |
| 2019-05-10 | 0.1500 USD |
| 2019-02-08 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
