Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	25.240	25.600	25.080	25.440	22.396	3,886,800
2015-05-11	25.890	26.000	25.370	25.440	22.396	4,168,600
2015-05-08	26.030	26.450	25.880	25.920	22.819	3,760,400
2015-05-07	25.200	25.810	25.190	25.720	22.643	3,945,200
2015-05-06	25.270	25.380	24.920	25.270	22.247	3,299,600
2015-05-05	25.600	25.800	25.150	25.180	22.167	5,165,000
2015-05-04	25.820	26.070	25.490	25.620	22.555	3,351,900
2015-05-01	25.530	25.930	25.440	25.790	22.704	3,827,700
2015-04-30	25.770	25.920	25.340	25.400	22.361	6,600,500
2015-04-29	26.210	26.230	25.720	25.940	22.836	5,323,900
2015-04-28	26.130	26.470	25.860	26.400	23.241	4,017,600
2015-04-27	26.640	26.690	26.150	26.260	23.118	5,866,000
2015-04-24	26.270	26.660	26.160	26.570	23.391	5,558,000
2015-04-23	26.920	26.920	25.930	26.150	23.021	15,602,000
2015-04-22	28.340	28.640	26.660	27.030	23.796	17,809,900
2015-04-21	28.130	28.970	28.130	28.560	25.143	8,286,100
2015-04-20	28.550	28.610	27.710	28.040	24.685	6,062,500
2015-04-17	28.200	28.380	27.620	28.270	24.888	6,219,800
2015-04-16	28.890	28.890	28.270	28.460	25.055	5,499,600
2015-04-15	28.860	29.250	28.730	29.040	25.565	4,006,400
2015-04-14	28.390	28.770	28.130	28.740	25.301	3,030,300
2015-04-13	28.550	28.700	28.290	28.380	24.984	2,081,800
2015-04-10	28.480	28.640	28.190	28.610	25.187	2,520,200
2015-04-09	28.430	28.690	27.870	28.480	25.072	3,612,500
2015-04-08	28.030	28.580	27.950	28.540	25.125	3,782,100
2015-04-07	28.730	28.780	27.950	28.030	24.676	4,353,700
2015-04-06	28.860	29.290	28.600	28.710	25.275	4,475,300
2015-04-02	28.340	29.080	28.270	29.010	25.539	5,076,000
2015-04-01	28.600	28.600	28.100	28.250	24.870	5,216,000
2015-03-31	28.180	28.770	27.800	28.480	25.072	6,792,200
2015-03-30	27.580	28.230	27.480	28.010	24.659	4,368,000
2015-03-27	26.790	27.530	26.720	27.430	24.148	3,638,400
2015-03-26	26.770	26.990	26.580	26.690	23.497	3,155,200
2015-03-25	27.450	27.810	26.850	26.910	23.690	4,530,200
2015-03-24	26.980	27.890	26.860	27.430	24.148	4,150,600
2015-03-23	27.280	27.500	27.120	27.120	23.875	2,939,100
2015-03-20	27.230	27.740	27.190	27.330	24.060	5,568,300
2015-03-19	27.320	27.610	26.590	26.950	23.726	4,559,400
2015-03-18	26.370	27.350	26.100	27.100	23.858	5,365,500
2015-03-17	26.480	26.550	26.170	26.360	23.206	3,403,900
2015-03-16	26.570	26.850	26.460	26.620	23.435	3,608,100
2015-03-13	26.480	26.760	26.140	26.350	23.197	2,321,600
2015-03-12	26.140	26.630	26.070	26.600	23.417	2,739,100
2015-03-11	25.940	26.260	25.770	25.990	22.880	2,694,000
2015-03-10	25.920	26.190	25.840	25.910	22.810	3,483,200
2015-03-09	26.440	26.530	26.140	26.210	23.074	3,294,300
2015-03-06	26.790	26.850	26.000	26.170	23.039	5,817,000
2015-03-05	26.970	27.100	26.830	27.020	23.787	2,296,300
2015-03-04	26.480	26.990	26.390	26.870	23.655	3,488,300
2015-03-03	27.070	27.140	26.540	26.570	23.391	4,849,100
2015-03-02	27.350	27.530	27.080	27.140	23.893	3,120,500
2015-02-27	27.230	27.530	27.150	27.310	24.042	2,948,500
2015-02-26	27.340	27.420	27.010	27.220	23.963	4,209,000
2015-02-25	27.650	27.790	27.300	27.380	24.104	3,584,600
2015-02-24	27.700	27.840	27.390	27.630	24.324	5,573,100
2015-02-23	27.300	27.460	26.750	27.140	23.893	3,824,300
2015-02-20	27.240	27.330	26.920	27.320	24.051	3,615,000
2015-02-19	27.150	27.600	27.050	27.330	24.060	3,399,900
2015-02-18	27.330	27.400	26.940	27.220	23.963	5,036,000
2015-02-17	27.070	27.400	26.820	27.370	24.095	3,916,900

← NewerPage 49 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.