Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	19.200	19.370	18.840	18.890	16.312	7,595,900
2013-09-09	18.190	19.340	18.190	19.280	16.648	10,615,600
2013-09-06	18.110	18.510	17.870	18.100	15.630	7,702,200
2013-09-05	17.820	17.860	17.520	17.770	15.345	5,901,300
2013-09-04	17.800	18.040	17.750	17.830	15.396	5,929,800
2013-09-03	17.910	18.120	17.730	17.800	15.370	6,962,500
2013-08-30	18.320	18.320	17.770	17.850	15.414	5,478,600
2013-08-29	17.810	18.530	17.730	18.400	15.889	8,412,900
2013-08-28	17.900	17.940	17.570	17.770	15.345	9,461,800
2013-08-27	18.290	18.420	17.890	17.990	15.535	11,456,900
2013-08-26	18.690	19.030	18.480	18.690	16.139	6,831,700
2013-08-23	19.390	19.390	18.470	18.730	16.174	7,194,900
2013-08-22	18.970	19.440	18.860	19.280	16.648	3,760,700
2013-08-21	18.880	19.210	18.730	18.850	16.277	7,442,400
2013-08-20	18.400	19.020	18.330	18.910	16.329	6,073,800
2013-08-19	18.970	19.290	18.210	18.300	15.802	8,805,200
2013-08-16	19.230	19.870	18.730	19.000	16.407	13,307,700
2013-08-15	17.820	19.360	17.590	19.120	16.510	16,214,700
2013-08-14	18.500	18.500	17.910	18.090	15.621	9,419,500
2013-08-13	18.850	18.910	18.190	18.540	16.009	7,386,900
2013-08-12	18.810	19.270	18.670	18.820	16.251	6,200,100
2013-08-09	18.890	19.060	18.580	18.890	16.312	5,999,600
2013-08-08	19.180	19.220	18.860	18.910	16.329	5,454,300
2013-08-07	19.500	19.540	18.820	18.980	16.389	7,994,500
2013-08-06	19.980	20.000	19.430	19.600	16.925	4,369,500
2013-08-05	20.300	20.330	19.740	19.970	17.244	5,916,100
2013-08-02	20.200	20.660	20.160	20.380	17.598	4,600,900
2013-08-01	20.360	20.760	19.930	20.110	17.365	7,385,900
2013-07-31	19.700	20.450	19.610	20.100	17.357	9,662,300
2013-07-30	19.520	19.840	19.480	19.750	17.054	7,157,200
2013-07-29	19.480	20.060	19.380	19.670	16.985	10,822,400
2013-07-26	19.400	19.900	19.210	19.330	16.692	10,621,400
2013-07-25	20.350	20.390	19.130	19.380	16.735	22,962,800
2013-07-24	22.140	22.240	21.080	21.200	18.306	7,810,600
2013-07-23	21.570	21.940	21.380	21.800	18.825	4,671,500
2013-07-22	22.270	22.340	21.490	21.580	18.635	4,842,400
2013-07-19	21.640	22.200	21.570	22.070	19.058	4,929,300
2013-07-18	22.280	22.380	21.660	21.670	18.712	4,976,500
2013-07-17	21.650	22.250	21.200	22.190	19.161	9,131,500
2013-07-16	21.770	22.280	21.250	21.700	18.738	7,968,200
2013-07-15	22.740	22.820	21.650	21.720	18.755	6,815,300
2013-07-12	22.960	23.200	22.610	22.760	19.653	4,959,000
2013-07-11	21.920	23.010	21.920	22.980	19.843	11,785,100
2013-07-10	21.250	21.350	20.840	21.050	18.177	5,695,500
2013-07-09	19.920	21.370	19.920	21.220	18.324	12,644,900
2013-07-08	20.360	20.480	19.690	19.730	17.037	7,582,000
2013-07-05	21.030	21.070	19.890	20.280	17.512	6,154,400
2013-07-03	20.770	21.120	20.720	20.960	18.099	2,599,900
2013-07-02	21.120	21.250	20.770	20.860	18.013	7,161,400
2013-07-01	21.380	21.710	20.980	21.050	18.177	6,231,100
2013-06-28	21.590	21.730	21.280	21.280	18.375	7,291,900
2013-06-27	21.080	21.770	20.830	21.710	18.747	9,363,200
2013-06-26	21.050	21.220	20.530	20.920	18.065	8,803,800
2013-06-25	21.710	21.750	20.870	20.910	18.056	10,991,000
2013-06-24	20.500	21.230	20.020	20.920	18.065	12,263,600
2013-06-21	21.520	21.650	19.940	21.100	18.220	16,532,300
2013-06-20	23.090	23.090	21.060	21.310	18.401	17,923,600
2013-06-19	24.440	24.440	23.390	23.440	20.241	5,123,100
2013-06-18	24.240	24.550	23.880	24.380	21.052	3,677,500
2013-06-17	24.100	24.650	23.980	24.260	20.949	6,115,700

← NewerPage 56 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.