Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	29.190	29.200	28.710	28.880	25.817	4,278,700
2016-10-12	29.300	29.620	29.160	29.470	26.345	2,869,000
2016-10-11	29.570	29.650	29.050	29.200	26.103	2,624,400
2016-10-10	29.950	30.110	29.550	29.620	26.479	3,651,200
2016-10-07	30.330	30.620	29.530	29.600	26.461	3,508,400
2016-10-06	29.910	30.390	29.760	30.280	27.069	2,286,600
2016-10-05	30.080	30.370	30.020	30.080	26.890	2,729,600
2016-10-04	30.110	30.480	29.790	29.900	26.729	3,894,400
2016-10-03	30.060	30.170	29.850	30.080	26.890	2,215,800
2016-09-30	30.330	30.410	29.980	30.200	26.997	4,380,100
2016-09-29	30.370	30.630	30.060	30.140	26.944	4,657,600
2016-09-28	30.050	30.360	29.960	30.320	27.105	2,505,800
2016-09-27	29.890	30.260	29.760	30.020	26.836	3,389,200
2016-09-26	30.060	30.250	29.720	29.920	26.747	6,189,400
2016-09-23	30.500	30.750	30.180	30.180	26.979	3,160,900
2016-09-22	30.550	30.870	30.450	30.610	27.364	3,348,700
2016-09-21	29.980	30.300	29.640	30.260	27.051	4,603,300
2016-09-20	30.630	30.630	29.840	29.940	26.765	4,736,500
2016-09-19	30.180	30.900	30.180	30.460	27.230	3,385,500
2016-09-16	30.220	30.410	29.880	29.970	26.792	5,200,100
2016-09-15	30.110	30.570	29.950	30.470	27.239	4,008,100
2016-09-14	30.040	30.370	29.890	30.110	26.917	4,542,600
2016-09-13	30.820	30.970	29.860	30.030	26.845	6,158,400
2016-09-12	29.980	30.730	29.940	30.570	27.328	5,251,600
2016-09-09	31.230	31.250	29.990	30.220	27.015	4,469,300
2016-09-08	31.970	31.970	31.520	31.540	28.195	2,895,000
2016-09-07	31.410	32.190	31.410	32.020	28.624	3,308,200
2016-09-06	31.640	31.830	31.300	31.450	28.115	2,809,200
2016-09-02	31.780	32.120	31.550	31.610	28.258	3,098,600
2016-09-01	32.110	32.220	31.470	31.560	28.213	3,592,100
2016-08-31	32.090	32.120	31.820	32.060	28.660	2,614,800
2016-08-30	31.850	32.150	31.770	32.090	28.687	3,211,700
2016-08-29	31.900	32.210	31.780	31.840	28.463	4,786,500
2016-08-26	32.670	32.790	31.710	31.940	28.553	3,420,000
2016-08-25	32.570	32.890	32.500	32.630	29.170	1,851,400
2016-08-24	32.830	33.010	32.540	32.670	29.205	3,009,000
2016-08-23	32.220	33.260	32.020	32.990	29.491	6,104,000
2016-08-22	31.880	32.130	31.640	32.070	28.669	3,237,200
2016-08-19	31.960	32.100	31.830	31.880	28.499	2,919,800
2016-08-18	32.080	32.230	31.750	32.050	28.651	3,212,700
2016-08-17	32.230	32.390	31.780	32.050	28.651	3,056,100
2016-08-16	32.390	32.420	32.100	32.350	28.919	2,062,200
2016-08-15	32.190	32.860	32.190	32.460	29.018	2,601,300
2016-08-12	32.320	32.410	31.940	32.160	28.749	2,542,900
2016-08-11	32.290	32.620	32.120	32.350	28.919	2,530,800
2016-08-10	32.370	32.380	31.840	32.160	28.749	2,134,200
2016-08-09	32.100	32.290	31.960	32.270	28.848	3,261,400
2016-08-08	32.370	32.520	32.030	32.110	28.705	2,633,100
2016-08-05	32.240	32.460	32.060	32.300	28.875	3,550,100
2016-08-04	32.270	32.400	31.710	32.070	28.669	3,649,900
2016-08-03	31.930	32.500	31.820	32.290	28.794	3,508,900
2016-08-02	32.690	32.850	32.030	32.090	28.616	2,890,500
2016-08-01	32.820	33.110	32.690	32.850	29.293	3,164,700
2016-07-29	33.770	33.790	32.700	32.880	29.320	5,547,700
2016-07-28	33.750	33.980	33.630	33.740	30.087	3,033,500
2016-07-27	34.020	34.330	33.640	33.790	30.132	4,060,900
2016-07-26	33.780	34.000	33.400	33.930	30.257	4,963,700
2016-07-25	33.950	34.170	33.690	33.750	30.096	4,170,000
2016-07-22	34.040	34.460	33.460	33.960	30.283	6,411,900
2016-07-21	34.240	34.560	33.850	34.290	30.578	7,138,300

← NewerPage 43 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.