Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	34.100	34.460	33.940	34.410	30.685	5,354,100
2016-07-19	33.950	34.220	33.760	34.070	30.381	3,534,800
2016-07-18	33.920	34.020	33.630	33.950	30.274	2,205,100
2016-07-15	34.050	34.120	33.470	33.800	30.141	4,228,100
2016-07-14	34.150	34.280	33.900	34.000	30.319	3,394,300
2016-07-13	33.910	34.080	33.710	33.900	30.230	3,079,200
2016-07-12	34.150	34.200	33.720	33.820	30.158	4,258,300
2016-07-11	33.950	34.260	33.810	33.860	30.194	3,530,100
2016-07-08	33.180	33.970	33.110	33.820	30.158	4,712,000
2016-07-07	32.900	33.240	32.600	32.830	29.276	5,286,700
2016-07-06	31.510	32.720	31.480	32.710	29.169	6,325,700
2016-07-05	31.650	31.860	31.270	31.770	28.330	2,936,400
2016-07-01	31.480	31.990	31.450	31.850	28.402	3,121,300
2016-06-30	31.050	31.530	30.750	31.480	28.072	3,494,300
2016-06-29	30.590	31.140	30.270	30.980	27.626	3,079,600
2016-06-28	29.910	30.330	29.830	30.240	26.966	2,626,800
2016-06-27	29.980	30.050	29.140	29.480	26.288	3,685,500
2016-06-24	30.030	30.830	29.850	30.360	27.073	7,777,200
2016-06-23	31.180	31.290	30.860	31.290	27.902	1,715,300
2016-06-22	30.960	31.240	30.770	30.790	27.456	1,839,200
2016-06-21	31.370	31.520	30.700	31.010	27.653	2,541,800
2016-06-20	31.390	31.510	31.070	31.080	27.715	2,024,800
2016-06-17	30.550	31.000	30.410	30.900	27.555	3,068,200
2016-06-16	30.460	30.660	30.170	30.540	27.234	3,102,300
2016-06-15	30.430	31.050	30.280	30.720	27.394	2,301,800
2016-06-14	30.570	30.800	30.130	30.370	27.082	3,283,100
2016-06-13	30.910	31.190	30.550	30.570	27.260	2,943,000
2016-06-10	31.440	31.460	31.040	31.140	27.769	3,218,100
2016-06-09	31.810	31.940	31.620	31.730	28.295	2,232,700
2016-06-08	31.600	32.060	31.450	32.000	28.535	3,224,400
2016-06-07	30.950	32.100	30.950	31.590	28.170	4,452,600
2016-06-06	31.070	31.150	30.760	30.950	27.599	2,587,500
2016-06-03	30.890	31.110	30.350	30.990	27.635	3,044,900
2016-06-02	30.760	31.060	30.500	31.060	27.697	3,806,600
2016-06-01	30.340	30.930	30.190	30.880	27.537	3,436,300
2016-05-31	30.630	30.640	30.330	30.560	27.251	3,923,500
2016-05-27	30.560	30.930	30.530	30.580	27.269	2,716,900
2016-05-26	30.570	30.790	30.380	30.590	27.278	2,459,000
2016-05-25	30.690	30.900	30.460	30.550	27.242	3,287,800
2016-05-24	29.700	30.620	29.500	30.480	27.180	6,425,100
2016-05-23	29.640	29.810	29.230	29.240	26.074	2,291,400
2016-05-20	29.470	29.880	29.360	29.710	26.493	2,387,700
2016-05-19	29.120	29.310	28.820	29.240	26.074	2,987,800
2016-05-18	29.350	29.930	29.140	29.390	26.208	3,510,900
2016-05-17	29.330	29.880	29.310	29.450	26.262	3,141,400
2016-05-16	29.080	29.450	29.000	29.360	26.181	3,410,800
2016-05-13	29.090	29.470	28.970	29.100	25.949	2,680,600
2016-05-12	29.230	29.400	28.860	29.150	25.994	4,002,200
2016-05-11	29.480	29.720	29.110	29.120	25.967	3,194,600
2016-05-10	29.700	29.770	29.410	29.730	26.440	2,349,000
2016-05-09	29.580	29.910	29.340	29.600	26.324	2,133,200
2016-05-06	29.490	29.800	29.170	29.540	26.271	3,750,500
2016-05-05	29.810	29.880	29.430	29.610	26.333	3,025,100
2016-05-04	29.760	29.900	29.320	29.780	26.484	3,181,000
2016-05-03	30.410	30.530	29.890	29.990	26.671	3,327,500
2016-05-02	30.280	30.700	30.090	30.630	27.240	3,263,700
2016-04-29	30.340	30.670	29.610	30.060	26.733	5,670,100
2016-04-28	31.240	31.320	30.260	30.360	27.000	4,322,700
2016-04-27	31.420	31.730	31.190	31.500	28.014	2,581,300
2016-04-26	31.180	31.650	31.090	31.410	27.934	2,979,500

← NewerPage 44 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.