Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	24.240	24.600	24.200	24.490	21.453	3,969,000
2014-11-14	24.240	24.610	24.160	24.380	21.357	3,851,000
2014-11-13	24.000	24.400	24.000	24.290	21.278	5,674,200
2014-11-12	23.590	24.210	23.510	24.010	21.033	8,018,800
2014-11-11	23.300	24.270	23.250	23.950	20.980	11,141,300
2014-11-10	23.460	23.790	23.370	23.430	20.525	8,041,800
2014-11-07	22.950	23.360	22.740	23.130	20.262	5,586,200
2014-11-06	22.510	22.970	22.430	22.940	20.096	4,814,700
2014-11-05	22.690	22.810	22.320	22.510	19.719	4,344,200
2014-11-04	22.930	22.990	22.590	22.640	19.833	3,537,000
2014-11-03	22.790	22.980	22.610	22.970	20.122	4,330,700
2014-10-31	23.060	23.220	22.600	22.790	19.964	5,185,400
2014-10-30	22.840	22.910	22.430	22.810	19.982	4,175,900
2014-10-29	23.120	23.310	22.610	22.920	20.078	5,901,200
2014-10-28	22.940	23.310	22.720	23.220	20.341	4,654,400
2014-10-27	22.960	22.980	22.500	22.930	20.087	3,868,400
2014-10-24	22.880	23.050	22.340	22.960	20.113	4,199,400
2014-10-23	22.820	23.260	22.280	22.940	20.096	5,707,900
2014-10-22	22.490	22.840	22.370	22.700	19.885	5,915,900
2014-10-21	22.140	22.580	22.010	22.500	19.710	7,016,300
2014-10-20	21.520	22.240	21.460	22.110	19.369	9,361,200
2014-10-17	20.630	21.690	20.340	21.560	18.887	14,826,300
2014-10-16	20.300	21.070	20.240	20.310	17.792	10,198,900
2014-10-15	19.770	20.820	19.660	20.630	18.072	11,017,600
2014-10-14	19.580	20.400	19.580	20.030	17.546	6,623,000
2014-10-13	19.980	20.210	19.290	19.490	17.073	7,539,000
2014-10-10	20.590	20.640	19.720	19.840	17.380	10,877,200
2014-10-09	20.980	21.180	20.610	20.640	18.081	4,822,100
2014-10-08	20.740	21.110	20.480	21.000	18.396	5,871,000
2014-10-07	20.810	21.150	20.680	20.740	18.168	3,890,200
2014-10-06	20.880	21.150	20.860	20.940	18.344	3,257,700
2014-10-03	20.660	20.940	20.580	20.730	18.160	4,204,800
2014-10-02	20.340	20.540	20.080	20.500	17.958	5,267,300
2014-10-01	20.510	20.510	20.240	20.320	17.801	4,095,800
2014-09-30	20.720	20.780	20.400	20.520	17.976	4,329,200
2014-09-29	20.700	20.830	20.650	20.730	18.160	3,184,100
2014-09-26	20.860	20.990	20.710	20.900	18.309	2,927,000
2014-09-25	21.090	21.170	20.680	20.810	18.230	6,023,600
2014-09-24	20.900	21.410	20.650	21.200	18.571	7,836,400
2014-09-23	21.290	21.470	21.130	21.280	18.641	5,783,900
2014-09-22	21.920	21.920	21.220	21.370	18.720	5,332,800
2014-09-19	22.280	22.280	21.770	21.950	19.228	6,740,500
2014-09-18	22.360	22.360	21.970	22.160	19.412	3,264,000
2014-09-17	21.940	22.490	21.880	22.230	19.474	7,911,100
2014-09-16	21.600	21.750	21.450	21.600	18.922	3,918,500
2014-09-15	21.460	21.730	21.340	21.620	18.939	5,585,400
2014-09-12	21.890	21.900	21.270	21.460	18.799	7,412,000
2014-09-11	21.840	22.000	21.750	21.950	19.228	4,914,100
2014-09-10	21.640	21.990	21.480	21.960	19.237	4,694,200
2014-09-09	21.940	21.950	21.620	21.690	19.001	4,112,000
2014-09-08	21.440	21.830	21.410	21.620	18.939	4,550,700
2014-09-05	21.340	21.690	21.300	21.460	18.799	5,146,500
2014-09-04	21.340	21.500	21.230	21.360	18.712	7,276,900
2014-09-03	21.810	21.810	21.050	21.090	18.475	5,850,700
2014-09-02	21.670	21.730	21.500	21.640	18.957	4,972,800
2014-08-29	21.670	21.770	21.520	21.680	18.992	3,580,400
2014-08-28	21.550	21.700	21.370	21.660	18.974	2,912,200
2014-08-27	21.700	21.790	21.620	21.700	19.009	2,119,500
2014-08-26	21.640	21.770	21.470	21.600	18.922	2,802,600
2014-08-25	21.880	22.060	21.520	21.590	18.913	4,328,900

← NewerPage 51 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.