Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	27.090	27.430	26.430	26.780	23.744	6,153,200
2016-01-27	26.980	27.270	26.650	26.820	23.779	6,870,300
2016-01-26	27.070	27.570	26.080	27.340	24.240	9,427,500
2016-01-25	27.700	27.700	25.830	26.400	23.407	10,665,100
2016-01-22	26.990	28.050	26.950	27.710	24.568	8,448,000
2016-01-21	26.550	27.330	26.250	26.650	23.628	6,414,000
2016-01-20	26.460	26.830	25.410	26.470	23.469	8,836,700
2016-01-19	27.280	27.530	26.590	26.930	23.877	7,918,100
2016-01-15	25.950	27.010	25.420	26.650	23.628	12,607,300
2016-01-14	27.260	27.410	26.570	26.920	23.868	10,452,600
2016-01-13	28.470	28.960	27.130	27.240	24.151	7,672,300
2016-01-12	28.000	28.390	27.410	28.200	25.003	7,035,000
2016-01-11	27.520	28.050	27.200	27.700	24.559	8,107,600
2016-01-08	28.510	28.680	27.230	27.320	24.222	12,509,400
2016-01-07	28.890	29.400	28.440	28.530	25.295	6,552,100
2016-01-06	29.980	30.420	29.370	29.660	26.297	6,596,600
2016-01-05	30.640	30.740	30.030	30.420	26.971	4,759,400
2016-01-04	31.600	31.640	29.440	30.390	26.944	11,387,500
2015-12-31	32.320	32.470	32.020	32.030	28.398	1,752,200
2015-12-30	32.610	32.800	32.410	32.440	28.762	1,905,400
2015-12-29	32.530	32.680	32.350	32.610	28.913	1,737,200
2015-12-28	31.920	32.290	31.800	32.290	28.629	1,934,900
2015-12-24	32.110	32.440	32.030	32.160	28.514	1,033,500
2015-12-23	32.030	32.270	31.650	32.130	28.487	3,408,200
2015-12-22	31.420	31.940	30.960	31.880	28.265	2,541,600
2015-12-21	31.000	31.830	30.950	31.410	27.849	3,339,200
2015-12-18	31.500	31.530	30.630	30.750	27.263	7,610,100
2015-12-17	32.380	32.610	31.510	31.520	27.946	2,819,600
2015-12-16	31.890	32.340	31.710	32.260	28.602	3,686,400
2015-12-15	31.420	31.720	31.200	31.460	27.893	2,793,600
2015-12-14	31.890	31.970	30.880	31.150	27.618	4,634,100
2015-12-11	31.900	32.260	31.680	31.950	28.327	4,150,000
2015-12-10	32.050	32.640	31.920	32.350	28.682	3,262,200
2015-12-09	32.210	32.670	31.560	31.840	28.230	4,991,900
2015-12-08	32.400	32.740	32.050	32.480	28.797	3,980,100
2015-12-07	32.840	33.070	32.700	32.920	29.187	5,008,800
2015-12-04	31.780	32.990	31.630	32.990	29.249	4,180,400
2015-12-03	32.420	32.550	31.470	31.660	28.070	4,879,300
2015-12-02	33.010	33.100	32.090	32.310	28.647	3,112,400
2015-12-01	32.430	33.060	32.290	33.030	29.285	4,512,300
2015-11-30	32.720	32.850	32.290	32.310	28.647	3,661,600
2015-11-27	32.710	32.950	32.530	32.770	29.054	1,576,300
2015-11-25	32.670	32.860	32.460	32.740	29.028	2,664,200
2015-11-24	32.070	32.890	32.070	32.740	28.957	4,658,400
2015-11-23	32.230	32.510	32.130	32.260	28.532	3,086,500
2015-11-20	32.200	32.420	31.850	32.230	28.506	3,875,700
2015-11-19	31.870	32.170	31.790	32.060	28.355	3,987,300
2015-11-18	31.300	31.920	31.260	31.870	28.187	3,885,300
2015-11-17	31.370	31.850	31.250	31.310	27.692	4,292,000
2015-11-16	30.660	31.420	30.660	31.390	27.763	3,908,000
2015-11-13	30.990	31.440	30.620	30.670	27.126	4,549,100
2015-11-12	31.750	31.880	30.710	30.990	27.409	5,929,700
2015-11-11	31.230	32.250	31.080	32.020	28.320	10,509,100
2015-11-10	29.400	31.560	29.070	31.150	27.551	18,819,000
2015-11-09	29.430	29.500	28.450	28.770	25.446	7,692,200
2015-11-06	29.130	29.400	28.730	29.400	26.003	5,863,600
2015-11-05	29.870	29.910	28.930	29.400	26.003	6,506,000
2015-11-04	30.080	30.230	29.660	29.800	26.357	4,720,600
2015-11-03	29.740	30.290	29.190	29.970	26.507	5,426,300
2015-11-02	29.430	29.920	29.350	29.850	26.401	2,855,100

← NewerPage 46 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.