Horton D R Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	50.980	51.250	50.540	50.780	46.087	3,941,400
2017-12-19	51.580	51.790	50.760	50.800	46.106	3,101,600
2017-12-18	51.110	51.620	51.060	51.450	46.696	2,893,600
2017-12-15	50.480	50.810	50.330	50.580	45.906	6,087,800
2017-12-14	50.060	50.860	49.850	50.340	45.688	3,708,200
2017-12-13	50.210	50.340	49.790	49.810	45.207	3,685,500
2017-12-12	49.960	50.880	49.850	50.000	45.380	3,755,400
2017-12-11	50.810	50.980	50.250	50.470	45.806	3,459,600
2017-12-08	49.850	50.940	49.850	50.780	46.087	3,109,000
2017-12-07	50.160	50.760	49.410	50.160	45.525	3,927,600
2017-12-06	50.020	50.560	49.620	49.710	45.116	4,999,100
2017-12-05	49.650	50.800	49.250	50.240	45.597	4,400,300
2017-12-04	51.370	51.470	50.530	50.580	45.906	4,122,300
2017-12-01	50.950	51.210	49.170	50.430	45.770	4,203,700
2017-11-30	50.730	51.530	50.540	51.000	46.287	4,194,200
2017-11-29	50.110	50.950	49.790	50.660	45.865	4,073,700
2017-11-28	49.540	50.140	49.260	50.110	45.367	5,216,500
2017-11-27	50.000	50.000	49.390	49.470	44.788	3,753,900
2017-11-24	49.620	50.060	49.560	50.000	45.268	1,366,400
2017-11-22	49.300	49.670	49.000	49.580	44.887	4,039,800
2017-11-21	48.740	49.540	48.630	49.350	44.679	5,487,100
2017-11-20	48.210	48.570	47.990	48.200	43.638	4,630,800
2017-11-17	47.430	48.310	47.410	48.130	43.575	3,078,600
2017-11-16	47.580	47.900	47.380	47.520	43.022	4,211,100
2017-11-15	47.470	47.800	46.930	47.530	43.031	3,473,700
2017-11-14	46.860	47.910	46.570	47.640	43.131	4,560,800
2017-11-13	45.920	47.290	45.810	47.090	42.633	5,762,300
2017-11-10	46.800	46.800	45.530	46.000	41.646	8,271,800
2017-11-09	44.600	46.780	44.310	45.990	41.637	9,955,800
2017-11-08	44.740	45.780	44.630	45.410	41.112	5,728,900
2017-11-07	44.960	45.500	44.790	44.950	40.696	3,783,100
2017-11-06	44.450	44.990	44.270	44.840	40.596	3,484,300
2017-11-03	44.590	44.910	44.310	44.320	40.125	3,547,700
2017-11-02	44.750	44.870	43.100	44.630	40.406	6,204,000
2017-11-01	44.460	44.920	44.370	44.730	40.496	3,436,800
2017-10-31	44.350	44.570	44.110	44.210	40.026	4,224,500
2017-10-30	44.220	44.580	43.730	44.310	40.116	3,827,800
2017-10-27	44.020	44.400	43.710	44.300	40.107	2,482,400
2017-10-26	43.600	44.060	43.320	44.000	39.835	3,086,700
2017-10-25	43.650	43.820	42.920	43.260	39.166	3,428,300
2017-10-24	43.070	43.450	42.880	43.320	39.220	3,796,400
2017-10-23	43.050	43.470	42.830	42.870	38.812	3,926,300
2017-10-20	42.700	43.040	42.620	42.670	38.631	3,634,200
2017-10-19	41.400	42.590	41.250	42.530	38.505	4,084,000
2017-10-18	41.490	41.600	41.070	41.510	37.581	3,648,700
2017-10-17	41.380	41.640	40.990	41.490	37.563	2,979,900
2017-10-16	41.500	41.610	41.250	41.370	37.454	1,818,600
2017-10-13	41.350	41.510	41.250	41.340	37.427	2,126,200
2017-10-12	41.360	41.540	41.260	41.280	37.373	2,865,300
2017-10-11	41.250	41.570	41.160	41.480	37.554	2,005,000
2017-10-10	41.360	41.510	40.810	41.280	37.373	2,726,100
2017-10-09	41.080	41.450	40.960	41.230	37.328	3,540,600
2017-10-06	40.710	41.300	40.650	41.080	37.192	4,131,700
2017-10-05	40.810	41.060	40.520	40.620	36.775	3,681,500
2017-10-04	40.350	40.850	40.150	40.840	36.975	4,156,600
2017-10-03	40.140	40.640	39.840	40.270	36.459	7,443,100
2017-10-02	40.370	40.370	39.700	39.980	36.196	6,194,700
2017-09-29	39.290	40.010	39.100	39.930	36.151	9,041,700
2017-09-28	38.100	39.010	38.020	38.980	35.291	9,560,600
2017-09-27	37.680	38.220	37.330	38.150	34.539	7,984,900

← NewerPage 38 of 79 · 4,732 trading daysOlder →

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.