Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	23.620	24.150	23.620	23.890	20.629	7,673,300
2013-06-13	22.450	23.730	22.450	23.660	20.431	7,234,000
2013-06-12	22.660	22.860	22.290	22.490	19.420	5,985,100
2013-06-11	22.690	23.020	22.170	22.320	19.274	6,952,500
2013-06-10	23.700	23.700	22.610	23.060	19.913	6,016,100
2013-06-07	23.540	24.200	23.140	23.560	20.344	8,923,900
2013-06-06	22.550	23.410	22.130	23.270	20.094	10,558,100
2013-06-05	22.750	22.970	22.090	22.650	19.558	10,791,900
2013-06-04	23.710	24.060	22.830	22.920	19.792	8,000,600
2013-06-03	24.400	24.530	23.140	23.780	20.534	7,299,100
2013-05-31	24.580	24.930	24.340	24.360	21.035	4,208,300
2013-05-30	24.630	25.050	24.320	24.740	21.363	5,493,200
2013-05-29	25.460	25.520	24.310	24.520	21.173	8,307,000
2013-05-28	26.130	26.530	25.480	25.690	22.184	5,827,800
2013-05-24	25.880	25.880	25.330	25.750	22.235	4,469,400
2013-05-23	25.700	26.430	25.460	26.010	22.460	8,163,800
2013-05-22	26.520	27.170	25.910	26.120	22.555	5,875,000
2013-05-21	26.820	26.990	25.910	26.310	22.719	5,461,100
2013-05-20	27.200	27.610	26.710	26.740	23.090	4,060,300
2013-05-17	26.950	27.350	26.880	27.230	23.513	8,275,000
2013-05-16	27.280	27.560	26.500	26.800	23.142	5,260,200
2013-05-15	27.490	27.750	27.200	27.430	23.686	5,243,300
2013-05-14	27.370	27.610	27.230	27.600	23.833	4,003,000
2013-05-13	27.070	27.390	26.970	27.350	23.617	3,464,700
2013-05-10	26.870	27.160	26.850	27.150	23.444	2,982,700
2013-05-09	26.860	27.310	26.780	26.820	23.159	5,126,200
2013-05-08	26.650	26.980	26.410	26.960	23.280	4,428,300
2013-05-07	26.680	26.840	26.410	26.750	23.099	4,103,800
2013-05-06	26.460	26.640	26.160	26.490	22.874	4,318,500
2013-05-03	26.780	27.020	26.240	26.450	22.840	4,759,300
2013-05-02	25.830	26.530	25.640	26.420	22.814	6,285,200
2013-05-01	25.970	26.040	25.390	25.580	22.089	5,938,500
2013-04-30	26.220	26.490	25.520	26.080	22.520	8,695,200
2013-04-29	26.610	27.320	26.470	26.520	22.900	9,981,100
2013-04-26	25.830	26.920	25.600	26.660	23.021	15,525,700
2013-04-25	24.210	24.790	24.010	24.530	21.182	7,239,300
2013-04-24	23.590	24.110	23.480	24.020	20.741	6,468,100
2013-04-23	22.840	23.970	22.840	23.550	20.336	7,458,900
2013-04-22	22.010	22.460	21.470	22.360	19.308	4,021,600
2013-04-19	21.580	22.210	21.540	21.980	18.980	5,142,000
2013-04-18	22.100	22.140	21.240	21.480	18.548	5,308,100
2013-04-17	22.200	22.230	21.640	22.140	19.118	5,013,900
2013-04-16	22.420	22.560	21.710	22.450	19.386	5,696,300
2013-04-15	23.210	23.220	21.850	21.900	18.911	6,431,500
2013-04-12	23.220	23.930	23.160	23.420	20.223	4,622,700
2013-04-11	23.030	23.590	23.030	23.330	20.146	3,251,300
2013-04-10	23.440	23.440	22.940	23.150	19.990	4,528,700
2013-04-09	23.510	23.630	23.150	23.270	20.094	4,520,500
2013-04-08	23.100	23.530	22.900	23.480	20.275	5,831,600
2013-04-05	22.430	23.120	22.160	23.080	19.930	6,263,300
2013-04-04	22.890	23.040	22.600	22.880	19.757	4,508,400
2013-04-03	23.450	23.570	22.100	22.840	19.723	8,907,400
2013-04-02	24.060	24.190	23.350	23.410	20.215	4,529,400
2013-04-01	24.320	24.410	23.740	23.850	20.595	3,544,200
2013-03-28	24.390	24.500	24.020	24.300	20.983	4,061,200
2013-03-27	24.090	24.420	23.900	24.390	21.061	3,616,900
2013-03-26	24.640	24.810	24.060	24.210	20.906	4,405,900
2013-03-25	24.790	25.220	24.330	24.480	21.139	4,327,100
2013-03-22	25.010	25.070	24.640	24.720	21.346	3,711,200
2013-03-21	25.340	25.340	24.450	24.880	21.484	9,354,900

← NewerPage 57 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.