Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	24.570	24.740	24.080	24.330	21.211	6,204,400
2014-03-03	23.790	24.450	23.790	24.290	21.177	4,860,900
2014-02-28	24.850	24.950	24.310	24.560	21.412	7,815,500
2014-02-27	24.820	25.020	24.640	24.870	21.682	6,737,200
2014-02-26	24.120	25.060	23.820	24.850	21.665	14,335,800
2014-02-25	23.730	24.240	23.500	24.140	21.046	5,593,100
2014-02-24	23.720	23.920	23.540	23.710	20.671	5,066,600
2014-02-21	23.420	23.950	23.350	23.650	20.619	5,139,000
2014-02-20	23.150	23.460	22.950	23.330	20.340	5,310,800
2014-02-19	23.090	23.580	22.960	23.160	20.191	4,885,000
2014-02-18	23.640	23.730	22.780	23.310	20.322	6,194,600
2014-02-14	23.240	23.660	23.090	23.620	20.592	4,936,800
2014-02-13	23.130	23.340	22.850	23.240	20.261	5,622,100
2014-02-12	23.440	23.600	23.140	23.230	20.252	7,585,500
2014-02-11	23.480	23.590	23.110	23.330	20.340	6,587,900
2014-02-10	23.890	24.170	23.290	23.550	20.531	8,163,400
2014-02-07	23.750	23.950	23.490	23.890	20.828	7,465,400
2014-02-06	22.940	23.880	22.930	23.570	20.549	12,389,200
2014-02-05	22.910	23.130	22.600	22.690	19.782	6,892,800
2014-02-04	23.000	23.290	22.790	23.070	20.080	6,721,200
2014-02-03	23.490	23.620	22.540	22.880	19.914	8,989,100
2014-01-31	22.600	24.000	22.480	23.480	20.437	11,306,600
2014-01-30	23.310	23.590	22.640	22.880	19.914	7,737,200
2014-01-29	22.590	23.280	22.340	23.110	20.115	11,727,500
2014-01-28	22.260	23.200	21.950	23.000	20.019	19,823,800
2014-01-27	21.010	21.480	20.200	20.940	18.226	10,671,600
2014-01-24	21.540	21.790	20.800	20.880	18.174	9,587,100
2014-01-23	21.790	22.040	21.700	21.960	19.114	5,503,500
2014-01-22	21.440	22.080	21.320	21.970	19.122	5,227,000
2014-01-21	21.660	21.800	21.320	21.480	18.696	3,649,600
2014-01-17	21.830	21.860	21.570	21.590	18.792	5,221,200
2014-01-16	21.530	21.970	21.230	21.920	19.079	5,325,100
2014-01-15	21.580	21.710	21.320	21.590	18.792	5,063,900
2014-01-14	21.560	21.730	21.320	21.590	18.792	4,574,600
2014-01-13	21.970	22.140	21.420	21.550	18.757	6,764,200
2014-01-10	21.870	22.560	21.750	22.150	19.279	7,838,900
2014-01-09	21.860	22.000	21.580	21.750	18.931	4,988,400
2014-01-08	21.260	21.750	21.150	21.580	18.783	5,760,100
2014-01-07	21.480	21.530	21.200	21.340	18.574	4,804,900
2014-01-06	21.920	21.930	21.170	21.270	18.513	6,655,500
2014-01-03	21.950	22.180	21.730	21.750	18.931	3,724,900
2014-01-02	21.810	22.040	21.640	21.830	19.000	6,127,200
2013-12-31	22.020	22.350	21.940	22.320	19.427	6,111,300
2013-12-30	21.670	22.000	21.360	21.930	19.088	5,684,000
2013-12-27	21.550	21.730	21.380	21.670	18.861	4,570,400
2013-12-26	21.330	21.730	21.320	21.370	18.600	5,170,100
2013-12-24	21.050	21.580	20.770	21.290	18.530	3,768,200
2013-12-23	20.730	21.300	20.730	21.130	18.391	8,671,300
2013-12-20	20.110	20.630	20.110	20.580	17.913	8,179,100
2013-12-19	19.930	20.250	19.930	20.160	17.547	7,487,800
2013-12-18	19.350	20.300	19.070	20.110	17.503	15,790,400
2013-12-17	18.960	19.110	18.680	18.910	16.459	6,291,600
2013-12-16	19.050	19.470	19.000	19.150	16.668	3,902,900
2013-12-13	19.060	19.200	18.890	18.960	16.502	3,759,900
2013-12-12	18.930	19.180	18.830	18.990	16.398	5,193,500
2013-12-11	19.490	19.510	18.900	19.010	16.415	7,462,000
2013-12-10	19.620	20.140	19.470	19.530	16.864	6,771,200
2013-12-09	19.100	19.850	19.090	19.450	16.795	7,182,900
2013-12-06	19.120	19.340	18.940	19.080	16.476	4,490,200
2013-12-05	18.940	19.100	18.720	18.790	16.225	6,756,800

← NewerPage 54 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.