Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	27.290	27.370	27.000	27.190	23.937	3,467,100
2015-02-12	26.940	27.360	26.770	27.340	24.069	3,431,500
2015-02-11	27.090	27.190	26.630	26.840	23.629	4,757,500
2015-02-10	26.630	27.080	26.340	26.900	23.682	6,211,200
2015-02-09	26.420	26.780	26.310	26.450	23.285	6,188,000
2015-02-06	25.900	26.890	25.850	26.490	23.321	11,377,700
2015-02-05	25.860	26.080	25.320	25.780	22.696	7,541,800
2015-02-04	25.300	26.130	25.240	25.910	22.810	9,857,100
2015-02-03	24.950	25.480	24.710	25.470	22.367	9,132,300
2015-02-02	24.660	25.040	24.380	24.850	21.823	9,977,500
2015-01-30	24.620	24.840	24.280	24.520	21.533	7,582,900
2015-01-29	23.980	24.920	23.950	24.840	21.814	7,416,500
2015-01-28	24.380	24.440	23.880	23.880	20.971	6,322,600
2015-01-27	23.900	24.350	23.740	24.160	21.217	8,099,600
2015-01-26	24.510	24.980	23.800	24.380	21.410	13,985,000
2015-01-23	23.790	23.840	23.010	23.100	20.286	11,388,100
2015-01-22	23.520	23.810	23.220	23.690	20.804	5,639,500
2015-01-21	22.990	23.560	22.980	23.410	20.558	5,673,300
2015-01-20	23.720	23.720	22.630	22.950	20.154	6,573,400
2015-01-16	23.030	23.850	22.120	23.760	20.865	14,762,800
2015-01-15	25.010	25.290	23.110	23.180	20.356	14,786,600
2015-01-14	24.460	25.180	24.190	25.140	22.077	10,727,900
2015-01-13	26.650	26.820	24.000	24.820	21.796	20,713,500
2015-01-12	26.220	26.290	25.750	26.080	22.903	6,038,600
2015-01-09	26.050	26.480	25.930	26.060	22.885	5,999,900
2015-01-08	25.590	26.210	25.550	25.930	22.771	8,526,900
2015-01-07	24.360	25.720	24.300	25.350	22.262	11,395,200
2015-01-06	24.570	24.570	23.850	24.110	21.173	7,431,500
2015-01-05	24.870	24.970	24.350	24.440	21.463	5,012,500
2015-01-02	25.480	25.500	24.570	24.960	21.919	3,174,300
2014-12-31	25.030	25.620	25.030	25.290	22.209	3,382,900
2014-12-30	24.820	25.080	24.810	24.940	21.902	2,716,100
2014-12-29	24.950	25.310	24.790	24.900	21.867	2,930,500
2014-12-26	24.820	25.060	24.800	24.910	21.875	1,847,300
2014-12-24	24.810	24.950	24.700	24.800	21.779	1,303,600
2014-12-23	24.980	25.230	24.730	24.810	21.788	3,339,400
2014-12-22	24.800	25.000	24.540	24.950	21.911	4,023,600
2014-12-19	24.700	24.900	24.280	24.830	21.805	8,121,500
2014-12-18	24.480	24.600	24.120	24.470	21.489	4,066,800
2014-12-17	23.470	24.230	23.390	24.190	21.243	4,707,200
2014-12-16	23.590	23.920	23.350	23.370	20.523	4,613,600
2014-12-15	23.860	24.300	23.670	23.780	20.883	4,502,000
2014-12-12	24.010	24.340	23.920	23.990	21.067	6,277,400
2014-12-11	24.150	24.680	23.760	24.360	21.392	7,415,500
2014-12-10	24.600	24.870	23.730	23.760	20.865	6,296,100
2014-12-09	24.660	25.080	24.410	24.630	21.629	7,340,500
2014-12-08	24.840	25.080	24.790	24.910	21.875	3,807,600
2014-12-05	24.530	25.040	24.450	24.890	21.858	5,538,100
2014-12-04	25.100	25.130	24.540	24.570	21.577	7,921,000
2014-12-03	25.340	25.570	25.070	25.100	22.042	5,381,900
2014-12-02	25.150	25.470	25.080	25.370	22.279	3,472,500
2014-12-01	25.490	25.490	25.050	25.100	22.042	4,397,300
2014-11-28	25.480	25.650	25.190	25.490	22.385	2,038,000
2014-11-26	25.490	25.560	25.080	25.360	22.271	2,948,000
2014-11-25	25.600	25.840	25.470	25.530	22.365	5,109,700
2014-11-24	25.600	25.890	25.530	25.580	22.408	5,810,700
2014-11-21	25.670	25.940	25.490	25.490	22.329	8,477,300
2014-11-20	24.750	25.590	24.640	25.300	22.163	9,452,100
2014-11-19	24.570	24.930	24.570	24.860	21.778	4,962,400
2014-11-18	24.530	24.750	24.440	24.630	21.576	4,053,200

← NewerPage 50 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.