Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.540	25.560	24.480	25.430	21.959	6,456,100
2013-03-19	24.480	24.720	24.130	24.310	20.992	4,686,800
2013-03-18	24.060	24.500	23.970	24.250	20.940	4,693,100
2013-03-15	24.420	24.760	24.300	24.340	21.018	6,214,500
2013-03-14	24.200	24.580	24.160	24.530	21.182	4,225,900
2013-03-13	23.610	24.190	23.420	24.020	20.741	5,371,100
2013-03-12	23.900	24.030	23.530	23.630	20.405	3,851,600
2013-03-11	24.070	24.240	23.870	23.960	20.690	4,907,100
2013-03-08	24.020	24.180	23.570	24.070	20.785	4,097,100
2013-03-07	23.700	23.870	23.360	23.820	20.569	5,059,200
2013-03-06	23.900	24.300	23.650	23.710	20.474	7,251,500
2013-03-05	23.310	23.990	23.290	23.800	20.552	6,752,500
2013-03-04	22.400	23.340	22.320	23.240	20.068	6,478,700
2013-03-01	22.140	22.700	21.750	22.510	19.438	6,232,100
2013-02-28	22.670	22.960	22.290	22.300	19.256	4,501,000
2013-02-27	22.250	22.770	22.110	22.650	19.558	4,831,300
2013-02-26	21.580	22.310	21.530	22.250	19.213	6,184,700
2013-02-25	22.440	22.580	21.350	21.370	18.453	6,176,900
2013-02-22	22.260	22.490	22.150	22.310	19.265	4,018,300
2013-02-21	22.000	22.420	21.530	22.170	19.144	8,511,600
2013-02-20	22.980	23.080	21.750	21.930	18.937	12,674,600
2013-02-19	23.760	24.100	22.950	23.290	20.111	6,632,600
2013-02-15	23.740	24.080	23.540	23.660	20.431	3,932,000
2013-02-14	23.780	23.980	23.720	23.780	20.534	3,426,200
2013-02-13	24.030	24.450	23.730	23.830	20.577	6,267,300
2013-02-12	23.050	24.660	23.040	24.050	20.767	10,276,200
2013-02-11	23.120	23.450	22.890	22.920	19.792	4,342,100
2013-02-08	23.210	23.350	22.880	23.080	19.930	2,813,600
2013-02-07	23.450	23.520	22.870	23.170	20.008	4,585,400
2013-02-06	23.560	23.940	23.380	23.440	20.241	4,868,400
2013-02-05	23.130	23.910	22.770	23.720	20.482	9,453,700
2013-02-04	23.150	23.390	22.810	22.860	19.740	4,998,500
2013-02-01	23.860	24.290	23.290	23.350	20.163	8,195,500
2013-01-31	23.030	23.670	22.860	23.660	20.431	9,187,600
2013-01-30	23.540	23.680	22.920	23.060	19.913	12,700,100
2013-01-29	22.240	24.030	22.160	23.820	20.569	22,343,400
2013-01-28	21.850	22.000	21.110	21.310	18.401	6,578,500
2013-01-25	21.780	21.830	21.570	21.760	18.790	5,964,100
2013-01-24	21.850	22.150	21.530	21.720	18.755	6,764,700
2013-01-23	21.680	21.850	21.430	21.820	18.842	4,327,100
2013-01-22	21.650	21.700	21.160	21.550	18.609	4,947,200
2013-01-18	21.590	21.670	21.380	21.520	18.583	3,952,100
2013-01-17	21.180	21.620	21.180	21.530	18.591	4,409,600
2013-01-16	20.960	21.250	20.850	21.000	18.134	2,951,400
2013-01-15	20.750	21.110	20.630	21.080	18.203	5,247,900
2013-01-14	21.000	21.300	20.790	20.890	18.039	2,774,400
2013-01-11	21.140	21.390	20.700	20.950	18.091	3,624,200
2013-01-10	21.250	21.250	20.700	20.860	18.013	3,853,000
2013-01-09	20.930	21.410	20.820	21.150	18.263	4,765,100
2013-01-08	20.800	20.880	20.560	20.730	17.901	2,963,900
2013-01-07	20.590	20.890	20.500	20.810	17.970	4,118,000
2013-01-04	20.380	20.740	20.250	20.720	17.892	4,532,000
2013-01-03	20.620	20.800	20.200	20.380	17.598	7,427,400
2013-01-02	20.340	20.480	20.020	20.390	17.607	7,441,200
2012-12-31	19.190	19.810	19.050	19.780	17.080	4,245,700
2012-12-28	19.340	19.460	19.080	19.240	16.614	3,059,200
2012-12-27	19.440	19.620	19.060	19.480	16.821	3,852,700
2012-12-26	19.650	19.860	19.400	19.440	16.787	2,615,100
2012-12-24	19.760	20.000	19.570	19.590	16.916	1,728,100
2012-12-21	19.860	19.860	19.280	19.750	17.054	7,703,700

← NewerPage 58 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.