Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	30.980	31.280	30.730	31.120	27.676	3,157,300
2016-04-22	31.540	32.050	31.020	31.140	27.694	3,933,100
2016-04-21	31.630	32.510	31.570	31.780	28.263	5,677,500
2016-04-20	31.180	31.780	30.970	31.420	27.943	4,891,400
2016-04-19	31.090	31.670	30.880	31.280	27.818	4,994,000
2016-04-18	31.100	31.480	31.070	31.400	27.925	3,179,700
2016-04-15	31.330	31.430	31.110	31.370	27.898	2,383,100
2016-04-14	31.560	31.730	31.240	31.400	27.925	3,619,800
2016-04-13	30.820	31.680	30.810	31.600	28.103	3,325,200
2016-04-12	30.350	30.870	30.210	30.710	27.311	2,528,300
2016-04-11	30.830	30.900	30.320	30.330	26.973	2,041,900
2016-04-08	30.530	30.690	30.310	30.500	27.125	2,479,400
2016-04-07	30.210	30.580	30.070	30.250	26.902	2,859,400
2016-04-06	29.710	30.590	29.710	30.470	27.098	4,250,700
2016-04-05	29.610	30.160	29.450	29.700	26.413	3,737,400
2016-04-04	30.360	30.390	29.600	29.960	26.644	2,784,100
2016-04-01	30.040	30.480	29.960	30.400	27.036	3,148,100
2016-03-31	30.100	30.390	29.960	30.230	26.885	4,026,400
2016-03-30	30.910	31.000	30.150	30.170	26.831	3,634,900
2016-03-29	30.030	30.870	29.950	30.720	27.320	6,129,400
2016-03-28	29.460	29.920	29.280	29.820	26.520	3,424,400
2016-03-24	29.430	29.480	29.080	29.400	26.146	3,423,300
2016-03-23	29.820	29.870	29.310	29.350	26.102	3,599,200
2016-03-22	29.670	30.110	29.610	29.780	26.484	2,665,800
2016-03-21	30.270	30.450	29.500	29.920	26.609	4,602,900
2016-03-18	30.270	30.580	30.120	30.210	26.867	5,456,700
2016-03-17	29.780	30.270	29.610	30.120	26.787	3,396,000
2016-03-16	29.100	29.960	29.000	29.870	26.564	3,802,000
2016-03-15	29.200	29.560	29.110	29.330	26.084	4,737,200
2016-03-14	29.300	29.630	29.040	29.490	26.226	4,056,800
2016-03-11	28.400	29.650	28.310	29.560	26.289	8,527,200
2016-03-10	28.230	28.610	27.580	28.110	24.999	4,062,900
2016-03-09	27.910	28.220	27.540	28.060	24.955	2,787,600
2016-03-08	28.060	28.220	27.400	27.690	24.626	4,380,200
2016-03-07	28.250	28.430	27.950	28.150	25.035	4,206,800
2016-03-04	28.630	28.760	28.210	28.400	25.257	5,825,300
2016-03-03	28.080	28.670	28.020	28.630	25.462	4,559,600
2016-03-02	27.550	28.060	27.470	28.050	24.946	4,874,500
2016-03-01	26.990	27.750	26.900	27.670	24.608	3,481,300
2016-02-29	27.100	27.420	26.720	26.720	23.763	4,429,300
2016-02-26	27.280	27.680	27.030	27.170	24.163	4,166,800
2016-02-25	26.500	27.330	26.470	27.220	24.208	5,165,500
2016-02-24	25.990	26.500	25.700	26.480	23.550	5,055,700
2016-02-23	25.930	26.360	25.810	26.310	23.398	6,647,700
2016-02-22	25.210	26.120	25.210	26.100	23.212	6,476,000
2016-02-19	24.550	25.130	24.440	25.010	22.242	8,303,800
2016-02-18	24.760	24.880	24.260	24.580	21.860	4,611,500
2016-02-17	24.850	24.990	24.410	24.750	22.011	4,835,800
2016-02-16	24.450	24.880	24.260	24.780	22.038	4,898,500
2016-02-12	23.710	24.230	23.330	24.210	21.531	4,603,800
2016-02-11	23.980	24.190	23.010	23.230	20.659	5,853,500
2016-02-10	24.360	24.780	23.850	24.470	21.762	5,652,300
2016-02-09	23.090	24.160	22.970	24.040	21.380	9,795,600
2016-02-08	24.120	24.340	23.140	23.480	20.882	9,841,500
2016-02-05	25.280	25.750	24.350	24.440	21.735	9,306,500
2016-02-04	25.580	26.210	25.420	25.670	22.829	5,848,500
2016-02-03	26.370	26.550	25.000	25.730	22.883	6,913,500
2016-02-02	26.850	26.900	26.010	26.180	23.212	5,820,600
2016-02-01	27.330	27.510	26.900	27.030	23.965	4,403,400
2016-01-29	26.840	27.670	26.730	27.510	24.391	6,607,100

← NewerPage 45 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.