Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	18.920	19.330	18.740	19.080	16.476	7,900,600
2013-12-03	19.240	19.530	19.010	19.130	16.519	5,580,700
2013-12-02	19.820	19.820	19.290	19.330	16.692	5,209,700
2013-11-29	20.050	20.100	19.630	19.880	17.167	3,141,900
2013-11-27	19.980	20.430	19.950	20.060	17.322	8,665,500
2013-11-26	19.150	19.950	19.140	19.930	17.210	10,872,000
2013-11-25	19.050	19.160	18.660	19.050	16.450	6,835,700
2013-11-22	19.480	19.680	18.950	19.050	16.450	8,926,900
2013-11-21	19.130	19.510	18.700	19.440	16.787	8,783,100
2013-11-20	19.650	19.720	18.970	19.060	16.458	8,087,000
2013-11-19	19.230	19.400	19.040	19.290	16.657	4,737,800
2013-11-18	19.600	19.770	19.160	19.300	16.666	7,776,300
2013-11-15	19.620	19.970	19.530	19.590	16.916	7,204,800
2013-11-14	19.080	19.900	18.910	19.590	16.916	10,835,900
2013-11-13	18.740	19.180	18.570	19.050	16.450	9,686,600
2013-11-12	18.420	19.270	18.120	18.910	16.329	19,239,200
2013-11-11	18.160	18.210	17.670	18.060	15.595	10,780,700
2013-11-08	18.330	18.350	17.860	18.140	15.664	20,501,200
2013-11-07	18.920	19.240	18.440	18.550	16.018	8,049,100
2013-11-06	18.460	18.770	18.260	18.730	16.174	10,499,500
2013-11-05	18.720	18.930	18.140	18.410	15.897	8,004,900
2013-11-04	18.630	19.280	18.590	18.820	16.251	6,850,300
2013-11-01	18.990	19.050	18.180	18.510	15.984	8,982,800
2013-10-31	19.530	19.530	18.940	18.950	16.364	6,530,100
2013-10-30	19.960	19.970	19.360	19.520	16.856	4,760,200
2013-10-29	19.730	19.990	19.510	19.970	17.244	4,777,500
2013-10-28	19.790	20.000	19.490	19.660	16.977	4,904,100
2013-10-25	19.930	19.980	19.600	19.770	17.072	5,116,000
2013-10-24	19.570	20.230	19.570	19.870	17.158	6,940,100
2013-10-23	19.170	19.970	19.140	19.470	16.813	7,991,400
2013-10-22	18.830	19.340	18.770	19.230	16.605	6,641,200
2013-10-21	19.160	19.250	18.310	18.670	16.122	5,181,900
2013-10-18	19.230	19.280	18.900	19.020	16.424	5,978,300
2013-10-17	17.990	19.250	17.970	19.140	16.528	12,642,700
2013-10-16	17.890	18.310	17.600	18.050	15.586	11,696,600
2013-10-15	18.210	18.240	17.650	17.690	15.275	10,394,300
2013-10-14	18.300	18.490	17.970	18.250	15.759	6,561,400
2013-10-11	18.300	18.810	18.290	18.650	16.104	4,495,700
2013-10-10	18.250	18.610	18.090	18.290	15.794	6,603,500
2013-10-09	18.030	18.250	17.660	17.930	15.483	10,650,100
2013-10-08	18.540	18.750	17.950	17.990	15.535	5,988,200
2013-10-07	18.260	18.840	18.250	18.500	15.975	6,564,000
2013-10-04	19.080	19.150	18.280	18.540	16.009	8,108,300
2013-10-03	19.490	19.690	18.980	19.070	16.467	8,795,300
2013-10-02	19.200	19.700	19.110	19.540	16.873	7,228,100
2013-10-01	19.470	19.560	19.210	19.380	16.735	7,516,700
2013-09-30	19.280	19.600	19.100	19.430	16.778	7,702,300
2013-09-27	19.820	20.020	19.570	19.630	16.951	4,529,600
2013-09-26	20.160	20.260	19.830	19.990	17.262	4,249,800
2013-09-25	20.110	20.530	19.810	20.160	17.408	4,707,800
2013-09-24	19.860	20.610	19.670	20.060	17.322	8,563,600
2013-09-23	20.180	20.280	19.590	19.810	17.106	7,440,200
2013-09-20	21.060	21.090	20.030	20.200	17.443	10,105,700
2013-09-19	21.450	21.600	20.790	21.010	18.142	8,474,700
2013-09-18	19.900	21.400	19.680	21.330	18.419	13,832,400
2013-09-17	19.770	20.190	19.750	19.950	17.227	5,018,700
2013-09-16	19.740	20.240	19.610	19.840	17.132	9,905,600
2013-09-13	19.310	19.430	18.880	19.140	16.528	5,183,800
2013-09-12	19.480	20.070	19.300	19.360	16.718	6,758,900
2013-09-11	18.890	19.700	18.880	19.500	16.838	7,077,500

← NewerPage 55 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.