Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	33.980	34.880	33.980	34.570	31.212	3,967,100
2017-06-29	34.210	34.210	33.580	33.790	30.508	2,929,700
2017-06-28	34.020	34.530	33.750	34.270	30.942	3,428,500
2017-06-27	33.950	34.240	33.650	33.770	30.490	2,530,100
2017-06-26	33.930	34.020	33.750	33.950	30.653	1,409,900
2017-06-23	33.780	34.140	33.520	33.880	30.589	3,641,100
2017-06-22	33.770	33.820	33.460	33.470	30.219	2,033,400
2017-06-21	33.770	34.300	33.510	33.970	30.671	3,145,000
2017-06-20	34.620	34.840	34.070	34.170	30.851	4,682,400
2017-06-19	33.740	34.050	33.620	33.850	30.562	2,906,900
2017-06-16	33.710	33.740	33.270	33.650	30.382	3,902,000
2017-06-15	34.120	34.390	33.740	33.820	30.535	5,598,400
2017-06-14	34.100	34.940	33.840	34.370	31.032	6,314,000
2017-06-13	33.450	34.190	33.310	33.980	30.680	3,603,400
2017-06-12	33.580	33.950	33.330	33.390	30.147	3,632,800
2017-06-09	33.620	33.820	33.250	33.620	30.355	3,401,600
2017-06-08	33.700	33.960	33.410	33.540	30.283	4,588,200
2017-06-07	33.210	33.900	33.190	33.700	30.427	8,315,200
2017-06-06	33.100	33.340	32.890	33.210	29.985	3,138,500
2017-06-05	33.750	33.880	33.160	33.290	30.057	3,326,700
2017-06-02	33.100	33.900	33.090	33.790	30.508	3,018,000
2017-06-01	32.760	33.110	32.530	33.100	29.885	3,141,600
2017-05-31	33.100	33.130	32.470	32.690	29.515	3,070,400
2017-05-30	33.060	33.140	32.650	32.930	29.732	2,026,800
2017-05-26	33.170	33.280	33.020	33.110	29.894	2,343,900
2017-05-25	33.720	33.760	33.020	33.220	29.994	2,570,500
2017-05-24	33.270	33.610	32.990	33.600	30.337	2,865,400
2017-05-23	34.100	34.390	33.270	33.370	30.129	3,317,800
2017-05-22	33.890	34.080	33.700	33.910	30.617	3,273,200
2017-05-19	33.350	33.940	33.250	33.790	30.508	2,382,300
2017-05-18	32.860	33.350	32.560	33.250	30.021	1,988,400
2017-05-17	33.560	33.560	32.850	32.860	29.669	2,958,700
2017-05-16	33.610	33.620	33.190	33.560	30.301	2,283,800
2017-05-15	33.150	33.590	33.060	33.450	30.201	5,886,900
2017-05-12	33.240	33.260	32.970	33.070	29.858	1,469,800
2017-05-11	33.090	33.340	32.840	33.250	30.021	2,536,400
2017-05-10	33.140	33.400	33.020	33.160	29.939	2,368,700
2017-05-09	32.730	33.290	32.640	33.210	29.985	3,123,000
2017-05-08	32.500	32.830	32.460	32.660	29.488	2,012,700
2017-05-05	32.640	32.680	32.330	32.600	29.434	2,960,700
2017-05-04	32.360	32.650	32.360	32.510	29.353	2,441,900
2017-05-03	32.190	32.630	32.190	32.380	29.235	5,229,500
2017-05-02	32.760	32.820	32.240	32.280	29.055	4,297,700
2017-05-01	33.010	33.180	32.650	32.750	29.478	3,109,700
2017-04-28	33.180	33.250	32.470	32.890	29.604	3,273,400
2017-04-27	33.040	33.350	32.800	33.250	29.928	3,391,200
2017-04-26	32.640	33.190	32.400	32.990	29.694	5,159,500
2017-04-25	32.850	32.880	31.980	32.650	29.388	7,898,000
2017-04-24	33.270	33.310	32.530	33.050	29.748	5,242,000
2017-04-21	33.050	33.270	32.620	32.870	29.586	6,532,000
2017-04-20	33.760	34.340	32.680	33.100	29.793	9,944,600
2017-04-19	34.390	34.540	33.850	33.950	30.558	5,039,100
2017-04-18	33.990	34.420	33.800	34.280	30.855	4,048,900
2017-04-17	33.810	34.230	33.770	34.160	30.747	4,346,300
2017-04-13	33.450	33.880	33.400	33.690	30.324	3,440,600
2017-04-12	33.700	33.720	33.310	33.440	30.099	2,165,500
2017-04-11	33.210	33.750	33.080	33.740	30.369	3,367,200
2017-04-10	33.120	33.610	33.040	33.190	29.874	2,193,100
2017-04-07	33.250	33.350	33.060	33.120	29.811	2,001,100
2017-04-06	33.200	33.460	33.070	33.290	29.964	2,568,300

← NewerPage 40 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.