Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	28.140	28.380	27.880	28.150	25.253	3,319,900
2017-01-09	27.800	28.150	27.610	27.960	25.082	4,461,000
2017-01-06	28.210	28.430	27.800	27.850	24.983	5,339,500
2017-01-05	28.090	28.380	28.080	28.350	25.432	3,815,300
2017-01-04	27.750	28.470	27.630	28.230	25.324	7,423,300
2017-01-03	27.710	27.800	27.210	27.560	24.723	3,225,300
2016-12-30	27.610	27.720	27.220	27.330	24.517	3,136,200
2016-12-29	27.630	27.900	27.450	27.530	24.696	1,852,500
2016-12-28	28.000	28.030	27.480	27.610	24.768	2,030,600
2016-12-27	27.650	28.000	27.560	27.930	25.055	2,320,400
2016-12-23	27.870	27.920	27.480	27.560	24.723	2,372,900
2016-12-22	28.150	28.230	27.700	27.760	24.903	3,168,700
2016-12-21	28.020	28.420	28.020	28.150	25.253	2,665,300
2016-12-20	28.050	28.370	28.010	28.070	25.181	3,986,600
2016-12-19	28.220	28.740	27.930	28.020	25.136	5,765,100
2016-12-16	27.990	28.270	27.410	28.040	25.154	11,500,700
2016-12-15	28.500	28.990	27.810	27.890	25.019	6,004,800
2016-12-14	29.320	29.390	28.420	28.480	25.549	6,875,700
2016-12-13	29.500	29.570	29.050	29.250	26.239	3,770,700
2016-12-12	28.720	29.250	28.650	29.150	26.150	4,764,900
2016-12-09	29.460	29.460	28.510	28.860	25.889	4,670,500
2016-12-08	28.770	29.700	28.770	29.490	26.455	4,741,100
2016-12-07	28.020	28.820	27.960	28.780	25.818	3,764,800
2016-12-06	27.880	28.050	27.530	28.050	25.163	4,543,600
2016-12-05	27.460	27.780	27.180	27.510	24.678	5,325,600
2016-12-02	27.250	27.480	27.150	27.280	24.472	4,258,200
2016-12-01	27.730	27.820	27.210	27.310	24.499	5,117,900
2016-11-30	28.850	28.890	27.690	27.720	24.867	7,376,300
2016-11-29	28.550	29.070	28.490	28.840	25.872	3,425,700
2016-11-28	28.750	28.750	28.320	28.490	25.558	3,167,300
2016-11-25	28.870	29.030	28.780	28.880	25.907	1,048,800
2016-11-23	28.530	28.920	28.430	28.810	25.845	2,338,400
2016-11-22	28.960	29.030	28.580	28.720	25.674	2,942,900
2016-11-21	28.640	28.950	28.430	28.910	25.844	4,262,800
2016-11-18	28.560	28.840	28.460	28.540	25.513	3,667,400
2016-11-17	28.270	28.990	28.230	28.570	25.540	4,667,800
2016-11-16	28.210	28.260	27.700	27.790	24.843	3,996,300
2016-11-15	28.230	28.870	27.720	28.310	25.308	7,138,800
2016-11-14	27.500	27.980	27.310	27.970	25.004	5,744,400
2016-11-11	27.450	28.000	27.280	27.330	24.432	7,925,200
2016-11-10	27.620	28.140	27.190	27.520	24.601	13,933,200
2016-11-09	27.180	27.820	26.690	27.540	24.619	9,241,700
2016-11-08	27.800	28.220	27.180	27.770	24.825	12,852,100
2016-11-07	29.280	29.440	29.000	29.370	26.255	5,300,700
2016-11-04	28.320	29.360	28.200	28.750	25.701	6,098,300
2016-11-03	28.710	28.790	28.270	28.290	25.290	3,992,800
2016-11-02	28.650	28.850	28.320	28.610	25.576	2,741,500
2016-11-01	28.830	29.060	28.390	28.660	25.621	2,565,300
2016-10-31	28.730	29.020	28.670	28.830	25.773	2,708,700
2016-10-28	28.110	28.870	28.080	28.640	25.603	3,198,800
2016-10-27	28.670	28.760	27.780	28.060	25.084	5,864,400
2016-10-26	28.720	28.860	28.460	28.580	25.549	4,861,200
2016-10-25	29.100	29.100	28.600	28.810	25.755	3,804,600
2016-10-24	29.280	29.500	29.220	29.290	26.184	3,031,400
2016-10-21	29.120	29.280	28.990	29.080	25.996	4,166,400
2016-10-20	29.520	29.540	29.010	29.370	26.255	5,191,000
2016-10-19	29.530	29.770	29.180	29.730	26.577	4,265,200
2016-10-18	29.100	29.540	28.890	29.400	26.282	3,438,500
2016-10-17	28.920	29.230	28.680	28.800	25.746	4,226,900
2016-10-14	29.020	29.300	28.770	28.880	25.817	4,698,000

← NewerPage 42 of 79 · 4,733 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.