Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	29.230	29.920	28.810	29.440	26.038	5,934,200
2015-10-29	30.130	30.280	28.690	29.180	25.808	10,312,700
2015-10-28	30.060	30.750	29.750	30.420	26.905	5,182,100
2015-10-27	30.670	30.720	29.720	30.060	26.587	5,185,300
2015-10-26	31.070	31.330	30.120	30.920	27.347	5,075,100
2015-10-23	31.050	31.250	30.420	31.130	27.533	6,151,700
2015-10-22	31.250	31.410	30.100	30.950	27.374	7,102,200
2015-10-21	31.310	31.480	30.990	31.330	27.710	4,002,500
2015-10-20	30.350	31.240	30.260	31.120	27.524	4,632,600
2015-10-19	29.990	30.400	29.810	30.370	26.861	3,521,700
2015-10-16	29.940	30.070	29.570	30.040	26.569	4,962,700
2015-10-15	29.380	29.950	28.930	29.920	26.463	6,918,400
2015-10-14	30.380	30.420	28.820	29.290	25.906	11,736,100
2015-10-13	30.680	31.120	30.270	30.420	26.905	4,615,700
2015-10-12	30.750	30.980	30.320	30.930	27.356	3,176,100
2015-10-09	30.640	30.750	30.040	30.650	27.108	4,672,400
2015-10-08	30.580	30.780	30.230	30.650	27.108	5,252,200
2015-10-07	30.220	30.590	29.930	30.580	27.046	6,081,800
2015-10-06	31.150	31.150	29.910	30.000	26.533	8,080,600
2015-10-05	29.900	31.120	29.900	31.070	27.480	5,919,000
2015-10-02	29.150	29.730	28.540	29.730	26.295	5,898,100
2015-10-01	29.430	29.710	28.960	29.580	26.162	4,562,300
2015-09-30	29.290	29.540	28.660	29.360	25.967	5,843,500
2015-09-29	29.410	29.590	28.580	28.820	25.490	6,677,400
2015-09-28	30.510	30.570	28.970	29.320	25.932	6,353,400
2015-09-25	30.860	31.090	30.440	30.640	27.100	4,013,400
2015-09-24	29.810	30.540	29.430	30.480	26.958	5,507,700
2015-09-23	30.050	30.570	29.870	30.150	26.666	4,314,100
2015-09-22	30.250	30.410	29.400	29.950	26.489	7,401,400
2015-09-21	31.510	31.960	30.340	30.690	27.144	9,532,600
2015-09-18	31.790	32.310	31.400	31.610	27.957	8,857,900
2015-09-17	31.680	33.060	31.520	32.150	28.435	8,391,200
2015-09-16	31.340	31.690	30.910	31.580	27.931	6,495,800
2015-09-15	31.480	31.640	31.270	31.320	27.701	6,029,000
2015-09-14	31.310	31.500	30.930	31.430	27.798	5,079,900
2015-09-11	30.820	31.360	30.700	31.340	27.719	6,074,800
2015-09-10	30.640	30.830	29.820	30.780	27.223	5,859,700
2015-09-09	31.870	31.910	30.810	30.920	27.347	5,611,100
2015-09-08	30.950	31.500	30.700	31.480	27.842	4,997,900
2015-09-04	30.780	30.970	30.290	30.390	26.878	5,316,200
2015-09-03	31.140	31.420	30.830	31.280	27.666	5,339,100
2015-09-02	29.990	30.680	29.550	30.680	27.135	4,451,200
2015-09-01	29.640	30.170	29.360	29.660	26.233	5,108,700
2015-08-31	30.120	30.610	30.070	30.370	26.861	5,254,900
2015-08-28	30.390	30.600	29.800	30.130	26.648	5,728,400
2015-08-27	29.970	30.450	29.420	30.320	26.817	7,792,600
2015-08-26	28.970	29.620	28.150	29.520	26.109	9,672,200
2015-08-25	30.450	30.450	28.280	28.280	25.012	7,547,700
2015-08-24	29.440	29.940	27.650	29.530	26.118	7,420,200
2015-08-21	31.340	31.480	30.830	31.010	27.427	7,004,500
2015-08-20	31.960	32.290	31.640	31.660	28.002	5,506,400
2015-08-19	31.530	32.370	31.460	32.210	28.488	10,576,300
2015-08-18	31.620	32.160	31.420	31.660	28.002	12,138,800
2015-08-17	30.520	31.400	30.480	31.210	27.604	4,990,400
2015-08-14	30.580	30.660	30.330	30.640	27.100	3,834,600
2015-08-13	30.000	30.850	29.900	30.680	27.135	6,681,300
2015-08-12	29.740	29.990	29.140	29.960	26.498	6,982,500
2015-08-11	28.420	29.390	28.420	29.380	25.985	4,387,800
2015-08-10	28.780	29.190	28.690	29.060	25.702	3,144,500
2015-08-07	28.560	28.630	28.160	28.510	25.216	3,803,400

← NewerPage 47 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.