Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	33.450	33.890	33.200	33.230	29.910	4,097,300
2017-04-04	33.240	33.390	33.130	33.290	29.964	2,532,300
2017-04-03	33.390	33.550	33.180	33.370	30.036	4,068,000
2017-03-31	33.400	33.490	33.240	33.310	29.982	2,294,700
2017-03-30	33.370	33.590	33.100	33.430	30.090	2,391,400
2017-03-29	33.190	33.480	33.010	33.370	30.036	3,229,200
2017-03-28	32.940	33.420	32.940	33.270	29.946	3,393,400
2017-03-27	32.770	33.220	32.670	33.050	29.748	3,642,500
2017-03-24	33.420	33.560	33.120	33.220	29.901	3,298,700
2017-03-23	33.040	33.490	32.910	33.250	29.928	3,534,700
2017-03-22	33.200	33.200	32.630	32.980	29.685	3,942,500
2017-03-21	33.650	33.650	32.820	33.160	29.847	4,443,900
2017-03-20	33.620	33.680	33.390	33.540	30.189	2,334,400
2017-03-17	33.820	33.930	33.530	33.660	30.297	4,393,000
2017-03-16	33.360	34.060	33.240	33.850	30.468	5,062,300
2017-03-15	33.180	33.470	32.690	33.270	29.946	3,115,600
2017-03-14	33.070	33.160	32.530	32.900	29.613	2,580,100
2017-03-13	33.600	33.690	33.140	33.180	29.865	4,662,500
2017-03-10	33.380	33.890	33.310	33.570	30.216	5,293,800
2017-03-09	33.290	33.630	32.690	33.050	29.748	4,185,200
2017-03-08	32.880	33.430	32.780	33.300	29.973	3,877,600
2017-03-07	32.480	33.070	32.310	32.850	29.568	5,767,200
2017-03-06	32.310	32.510	32.180	32.410	29.172	3,170,800
2017-03-03	32.390	32.600	31.910	32.550	29.298	4,308,600
2017-03-02	32.600	32.820	32.320	32.510	29.262	4,019,400
2017-03-01	32.230	32.890	32.210	32.600	29.343	4,863,900
2017-02-28	31.940	32.170	31.740	32.000	28.803	4,648,000
2017-02-27	31.390	32.050	31.270	32.030	28.830	5,416,400
2017-02-24	30.860	31.400	30.610	31.390	28.254	5,569,600
2017-02-23	31.100	31.210	30.710	30.980	27.885	3,756,600
2017-02-22	31.390	31.450	30.810	31.000	27.903	4,162,100
2017-02-21	30.600	30.980	30.510	30.900	27.812	3,336,700
2017-02-17	30.340	30.510	30.100	30.490	27.443	2,349,500
2017-02-16	30.760	30.900	30.370	30.430	27.389	2,858,600
2017-02-15	30.110	30.920	29.990	30.760	27.686	4,986,700
2017-02-14	30.200	30.450	29.950	30.110	27.101	4,911,400
2017-02-13	31.000	31.050	30.370	30.420	27.380	3,376,300
2017-02-10	30.200	30.960	30.150	30.820	27.740	4,099,600
2017-02-09	29.890	30.190	29.540	30.120	27.110	3,483,000
2017-02-08	29.460	29.930	29.370	29.890	26.903	3,697,600
2017-02-07	29.630	29.690	29.290	29.420	26.480	4,037,000
2017-02-06	29.860	29.990	29.470	29.490	26.543	4,324,300
2017-02-03	30.100	30.220	29.780	29.890	26.903	3,184,400
2017-02-02	29.820	30.140	29.620	29.880	26.894	5,309,800
2017-02-01	30.000	30.110	29.500	29.680	26.714	6,006,600
2017-01-31	30.610	30.630	29.780	29.910	26.831	7,352,000
2017-01-30	30.860	30.860	30.230	30.710	27.549	4,935,900
2017-01-27	31.440	31.480	30.830	30.940	27.755	4,262,600
2017-01-26	31.470	31.900	31.170	31.350	28.123	7,853,000
2017-01-25	30.910	31.660	30.700	31.370	28.141	7,794,500
2017-01-24	29.860	30.830	29.510	30.640	27.486	11,197,400
2017-01-23	28.400	28.860	28.330	28.740	25.782	6,132,700
2017-01-20	28.080	28.380	28.030	28.310	25.396	4,869,400
2017-01-19	28.530	28.820	27.970	28.010	25.127	4,121,800
2017-01-18	28.560	28.680	28.370	28.500	25.567	2,951,700
2017-01-17	28.400	28.760	28.250	28.570	25.629	3,699,900
2017-01-13	28.610	28.800	28.420	28.500	25.567	2,360,900
2017-01-12	28.510	28.750	27.980	28.690	25.737	4,171,300
2017-01-11	28.100	28.720	27.970	28.610	25.665	5,440,200
2017-01-10	28.140	28.380	27.880	28.150	25.253	3,319,900

← NewerPage 41 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.