Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	19.930	20.300	19.750	20.100	17.357	5,962,700
2012-12-19	20.150	20.260	19.650	19.950	17.227	6,807,600
2012-12-18	19.690	20.180	19.630	20.080	17.339	7,320,800
2012-12-17	18.830	19.730	18.800	19.690	17.003	5,342,000
2012-12-14	18.870	18.940	18.590	18.740	16.182	3,249,000
2012-12-13	19.110	19.380	18.800	18.880	16.303	4,470,800
2012-12-12	18.620	19.420	18.520	19.210	16.458	10,127,400
2012-12-11	18.540	18.740	18.360	18.560	15.902	5,894,600
2012-12-10	18.640	18.770	18.270	18.400	15.765	6,260,400
2012-12-07	18.830	19.120	18.520	18.850	16.150	3,742,200
2012-12-06	18.530	18.810	18.300	18.690	16.013	4,364,700
2012-12-05	18.990	19.050	18.360	18.590	15.927	8,092,200
2012-12-04	19.610	19.760	18.940	18.940	16.227	7,301,400
2012-12-03	19.560	19.610	19.310	19.370	16.596	2,991,100
2012-11-30	19.620	19.650	19.180	19.460	16.673	4,916,600
2012-11-29	19.690	20.000	19.390	19.610	16.801	4,817,600
2012-11-28	19.500	19.610	18.940	19.420	16.607	4,814,900
2012-11-27	19.500	19.990	19.410	19.580	16.744	6,333,400
2012-11-26	19.480	19.630	19.280	19.500	16.675	3,319,500
2012-11-23	19.550	19.750	19.220	19.530	16.701	1,562,500
2012-11-21	19.490	19.790	19.260	19.450	16.632	4,363,900
2012-11-20	19.350	19.660	19.160	19.440	16.624	7,374,200
2012-11-19	19.320	19.590	18.780	19.020	16.265	8,630,700
2012-11-16	18.370	19.180	18.300	18.900	16.162	8,717,400
2012-11-15	18.300	19.080	17.710	18.470	15.794	11,098,500
2012-11-14	19.410	19.420	18.290	18.390	15.726	11,396,800
2012-11-13	19.080	19.740	18.850	19.250	16.461	12,792,200
2012-11-12	21.250	21.360	19.370	19.400	16.590	14,870,100
2012-11-09	20.820	21.060	20.100	20.600	17.616	7,480,900
2012-11-08	21.380	21.470	20.720	20.970	17.932	4,346,400
2012-11-07	21.300	21.850	20.990	21.420	18.317	5,138,600
2012-11-06	21.820	22.070	21.390	21.430	18.326	4,680,400
2012-11-05	21.010	21.750	21.000	21.710	18.565	2,546,600
2012-11-02	21.930	22.300	21.040	21.040	17.992	4,113,000
2012-11-01	21.100	21.870	21.060	21.840	18.676	4,707,100
2012-10-31	20.900	21.390	20.620	20.960	17.924	3,410,200
2012-10-26	21.050	21.060	20.420	20.760	17.753	3,608,000
2012-10-25	21.850	21.860	20.700	21.110	18.052	5,125,700
2012-10-24	21.130	21.570	21.090	21.410	18.308	3,213,500
2012-10-23	21.100	21.270	20.850	21.090	18.035	3,519,900
2012-10-22	21.490	21.700	21.180	21.430	18.326	3,018,500
2012-10-19	21.530	21.860	21.300	21.480	18.368	4,700,600
2012-10-18	21.500	21.790	21.430	21.550	18.428	4,743,500
2012-10-17	21.260	22.030	21.040	21.540	18.420	7,571,900
2012-10-16	20.730	20.800	20.310	20.680	17.684	3,629,900
2012-10-15	19.990	20.710	19.770	20.660	17.667	5,809,400
2012-10-12	20.210	20.240	19.730	19.960	17.068	5,957,900
2012-10-11	20.830	20.840	20.100	20.240	17.308	4,112,300
2012-10-10	20.560	21.060	20.520	20.730	17.727	4,593,000
2012-10-09	21.090	21.140	20.380	20.610	17.624	9,037,000
2012-10-08	21.660	21.660	21.090	21.170	18.103	5,284,500
2012-10-05	22.250	22.320	21.570	21.650	18.514	9,080,500
2012-10-04	22.030	22.250	21.710	22.000	18.813	8,007,200
2012-10-03	20.820	22.030	20.800	21.990	18.804	11,171,700
2012-10-02	20.720	20.860	20.550	20.710	17.710	7,150,100
2012-10-01	20.800	20.980	20.500	20.700	17.701	7,912,500
2012-09-28	20.830	20.880	20.530	20.630	17.641	6,137,800
2012-09-27	20.770	21.230	20.650	20.940	17.907	7,386,300
2012-09-26	21.780	21.980	20.440	20.900	17.872	11,926,200
2012-09-25	21.860	22.370	21.700	21.740	18.591	8,805,000

← NewerPage 59 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.