Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	21.780	21.940	21.630	21.840	19.132	2,914,100
2014-08-21	21.870	22.040	21.650	21.800	19.097	3,013,500
2014-08-20	21.800	22.070	21.670	21.890	19.176	5,321,600
2014-08-19	21.580	21.930	21.510	21.820	19.115	8,605,100
2014-08-18	20.980	21.320	20.960	21.130	18.510	7,158,100
2014-08-15	21.000	21.020	20.570	20.840	18.256	4,656,900
2014-08-14	20.450	20.890	20.430	20.870	18.282	5,519,400
2014-08-13	20.390	20.580	20.250	20.340	17.818	4,618,900
2014-08-12	20.420	20.500	20.170	20.270	17.757	7,351,500
2014-08-11	20.670	20.830	20.550	20.670	18.107	5,938,300
2014-08-08	20.180	20.710	20.180	20.620	18.063	8,058,100
2014-08-07	20.250	20.320	19.990	20.110	17.617	4,973,000
2014-08-06	20.190	20.400	20.060	20.160	17.660	5,023,800
2014-08-05	20.420	20.750	20.140	20.270	17.702	6,108,600
2014-08-04	20.940	20.940	20.420	20.580	17.972	7,668,300
2014-08-01	20.680	20.990	20.260	20.410	17.824	14,056,000
2014-07-31	20.620	20.820	20.470	20.700	18.077	7,642,900
2014-07-30	21.030	21.150	20.700	20.860	18.217	6,769,600
2014-07-29	21.560	21.560	20.950	20.970	18.313	10,284,600
2014-07-28	21.540	21.550	20.940	21.480	18.758	12,900,700
2014-07-25	21.810	21.920	21.210	21.610	18.872	16,941,200
2014-07-24	24.040	24.310	21.870	21.940	19.160	26,162,200
2014-07-23	24.270	24.870	24.050	24.800	21.658	6,817,800
2014-07-22	23.950	24.430	23.950	24.300	21.221	3,405,200
2014-07-21	23.720	23.990	23.680	23.840	20.819	3,354,700
2014-07-18	23.830	23.920	23.650	23.900	20.872	2,769,300
2014-07-17	24.220	24.240	23.640	23.710	20.706	5,829,200
2014-07-16	24.190	24.730	24.010	24.690	21.561	7,052,300
2014-07-15	24.020	24.200	24.000	24.170	21.107	4,578,900
2014-07-14	24.200	24.270	24.010	24.100	21.046	3,309,700
2014-07-11	24.340	24.340	23.950	24.110	21.055	4,343,700
2014-07-10	24.020	24.590	23.960	24.420	21.326	4,416,100
2014-07-09	24.410	24.820	24.360	24.450	21.352	4,186,100
2014-07-08	24.360	24.500	24.180	24.350	21.265	3,498,900
2014-07-07	24.710	24.760	24.160	24.360	21.273	3,083,400
2014-07-03	24.740	24.950	24.640	24.820	21.675	2,463,600
2014-07-02	25.150	25.230	24.480	24.670	21.544	4,353,900
2014-07-01	24.570	25.190	24.550	25.100	21.920	5,853,300
2014-06-30	23.880	24.750	23.880	24.580	21.465	7,242,100
2014-06-27	23.850	24.030	23.360	23.830	20.810	5,370,700
2014-06-26	24.040	24.130	23.630	23.880	20.854	3,941,400
2014-06-25	23.860	24.120	23.660	24.060	21.011	2,836,400
2014-06-24	23.510	24.490	23.500	23.890	20.863	7,249,200
2014-06-23	23.450	24.000	23.450	23.600	20.610	4,665,900
2014-06-20	23.470	23.570	23.150	23.570	20.583	5,585,700
2014-06-19	23.480	23.800	23.360	23.420	20.452	3,364,300
2014-06-18	23.530	23.540	22.870	23.440	20.470	5,502,500
2014-06-17	23.580	23.650	23.100	23.480	20.505	4,596,900
2014-06-16	23.450	23.740	23.280	23.710	20.706	3,433,500
2014-06-13	23.600	23.600	23.330	23.440	20.470	4,507,100
2014-06-12	23.910	24.040	23.450	23.520	20.540	4,782,900
2014-06-11	24.300	24.350	23.840	23.970	20.933	5,149,100
2014-06-10	24.510	24.660	24.330	24.390	21.299	3,012,000
2014-06-09	24.430	24.830	24.380	24.610	21.492	4,619,300
2014-06-06	24.110	24.500	24.080	24.420	21.326	3,616,400
2014-06-05	23.680	24.190	23.580	24.000	20.959	4,100,500
2014-06-04	23.630	23.800	23.390	23.690	20.688	2,565,300
2014-06-03	23.610	23.890	23.540	23.740	20.732	2,431,700
2014-06-02	23.690	23.880	23.590	23.740	20.732	2,774,500
2014-05-30	23.830	23.990	23.570	23.680	20.679	3,635,500

← NewerPage 52 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.