Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	23.680	24.050	23.450	23.880	20.854	6,980,300
2014-05-28	23.450	23.720	23.130	23.330	20.374	5,696,500
2014-05-27	23.750	23.780	23.090	23.130	20.199	6,009,000
2014-05-23	22.670	23.580	22.620	23.570	20.583	8,353,300
2014-05-22	22.170	22.800	22.090	22.650	19.780	6,300,200
2014-05-21	21.930	22.200	21.800	22.120	19.317	4,388,800
2014-05-20	21.860	22.030	21.670	21.920	19.142	5,002,400
2014-05-19	22.080	22.080	21.740	21.960	19.177	3,385,600
2014-05-16	22.630	22.710	22.000	22.190	19.378	4,717,200
2014-05-15	22.070	22.360	21.470	22.250	19.431	7,068,900
2014-05-14	23.010	23.020	22.100	22.120	19.317	8,802,500
2014-05-13	22.600	23.280	22.570	23.070	20.147	9,417,800
2014-05-12	22.180	22.700	22.140	22.620	19.721	7,010,500
2014-05-09	22.170	22.430	21.940	22.010	19.189	6,494,900
2014-05-08	22.450	22.760	22.090	22.230	19.381	4,900,100
2014-05-07	22.490	22.550	22.130	22.420	19.546	7,108,600
2014-05-06	22.890	22.960	22.170	22.430	19.555	10,899,400
2014-05-05	23.130	23.240	22.800	22.980	20.034	5,370,800
2014-05-02	22.820	23.550	22.700	23.120	20.156	5,772,600
2014-05-01	22.350	23.120	22.240	22.830	19.904	5,922,600
2014-04-30	22.280	22.550	22.050	22.280	19.424	4,045,900
2014-04-29	22.520	22.520	22.170	22.380	19.511	5,002,000
2014-04-28	22.600	23.240	22.360	22.540	19.651	7,334,600
2014-04-25	23.170	23.200	22.440	22.490	19.607	9,927,900
2014-04-24	22.420	23.350	22.250	23.130	20.165	15,567,100
2014-04-23	21.720	21.730	21.060	21.350	18.613	12,924,900
2014-04-22	21.960	22.050	21.600	21.840	19.041	8,233,500
2014-04-21	21.530	21.620	21.240	21.580	18.814	4,684,400
2014-04-17	21.850	21.860	21.350	21.500	18.744	4,370,900
2014-04-16	21.820	21.980	21.500	21.860	19.058	3,457,400
2014-04-15	21.790	22.110	21.270	21.680	18.901	4,850,300
2014-04-14	21.730	22.130	21.530	21.760	18.971	5,369,700
2014-04-11	21.560	21.850	21.420	21.610	18.840	5,704,500
2014-04-10	21.920	22.350	21.770	21.790	18.997	5,891,700
2014-04-09	21.890	22.210	21.480	21.940	19.128	4,342,700
2014-04-08	21.690	21.970	21.460	21.840	19.041	4,565,200
2014-04-07	22.100	22.200	21.500	21.770	18.980	8,328,700
2014-04-04	22.520	23.100	22.140	22.310	19.450	8,748,700
2014-04-03	22.260	22.480	21.930	22.430	19.555	4,122,300
2014-04-02	22.160	22.360	21.820	22.250	19.398	3,460,500
2014-04-01	21.720	22.300	21.670	22.130	19.293	4,505,000
2014-03-31	21.770	21.990	21.550	21.650	18.875	8,506,500
2014-03-28	21.370	21.860	21.280	21.670	18.892	6,673,300
2014-03-27	21.130	21.580	20.950	21.240	18.517	6,320,900
2014-03-26	21.560	21.710	21.130	21.150	18.439	6,520,300
2014-03-25	21.430	21.650	21.290	21.450	18.701	7,556,300
2014-03-24	21.490	21.580	20.970	21.260	18.535	7,463,500
2014-03-21	22.080	22.180	21.280	21.420	18.674	10,678,600
2014-03-20	22.480	22.610	21.720	21.870	19.067	7,860,100
2014-03-19	23.500	23.690	22.300	22.490	19.607	7,574,500
2014-03-18	22.130	22.540	22.060	22.450	19.572	5,467,500
2014-03-17	22.080	22.290	21.750	22.050	19.224	4,891,300
2014-03-14	22.100	22.370	21.880	22.040	19.215	5,928,800
2014-03-13	22.780	22.830	21.920	22.160	19.320	5,725,700
2014-03-12	22.410	22.700	22.250	22.650	19.747	6,640,600
2014-03-11	22.840	23.260	22.340	22.620	19.721	8,962,100
2014-03-10	23.080	23.420	22.760	22.770	19.851	7,887,100
2014-03-07	24.010	24.030	23.360	23.470	20.462	6,456,200
2014-03-06	24.000	24.120	23.690	23.860	20.802	4,005,200
2014-03-05	24.250	24.330	23.930	23.960	20.889	7,936,800

← NewerPage 53 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.