Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	22.460	22.540	21.750	22.040	18.847	6,640,600
2012-09-21	22.450	22.790	22.250	22.370	19.129	7,604,000
2012-09-20	22.100	22.310	21.860	22.190	18.975	5,894,400
2012-09-19	21.370	22.360	21.310	22.220	19.001	8,155,600
2012-09-18	21.640	21.990	21.290	21.350	18.257	5,234,200
2012-09-17	21.990	21.990	21.540	21.580	18.454	6,696,600
2012-09-14	21.450	22.480	21.450	21.990	18.804	12,813,600
2012-09-13	20.610	21.320	20.190	21.290	18.206	10,048,000
2012-09-12	20.380	20.700	20.350	20.570	17.590	7,672,600
2012-09-11	19.760	20.320	19.760	20.310	17.368	7,758,000
2012-09-10	19.970	20.110	19.730	19.760	16.897	5,139,900
2012-09-07	20.050	20.140	19.610	20.030	17.128	7,791,600
2012-09-06	19.550	20.040	19.530	20.040	17.137	7,700,800
2012-09-05	19.400	19.590	19.180	19.440	16.624	6,373,200
2012-09-04	19.000	19.580	18.920	19.490	16.667	6,813,900
2012-08-31	18.850	19.200	18.610	18.990	16.239	4,972,600
2012-08-30	18.630	18.930	18.460	18.770	16.051	3,067,600
2012-08-29	18.670	18.850	18.570	18.750	16.034	2,518,000
2012-08-28	18.680	18.960	18.510	18.620	15.923	3,266,000
2012-08-27	19.040	19.080	18.640	18.740	16.025	3,380,200
2012-08-24	18.780	19.110	18.700	19.010	16.256	4,213,200
2012-08-23	18.950	19.170	18.760	18.780	16.059	7,173,000
2012-08-22	18.240	19.220	18.240	19.000	16.248	10,229,300
2012-08-21	18.460	18.730	18.140	18.250	15.606	4,618,100
2012-08-20	18.970	19.000	18.270	18.410	15.743	5,377,600
2012-08-17	18.860	19.060	18.790	18.980	16.230	5,470,900
2012-08-16	18.160	18.970	18.020	18.920	16.179	8,153,300
2012-08-15	18.380	18.450	17.900	18.110	15.486	5,173,700
2012-08-14	18.340	18.480	18.080	18.330	15.675	4,311,100
2012-08-13	18.030	18.300	17.900	18.240	15.598	5,209,600
2012-08-10	18.350	18.430	17.950	18.090	15.469	4,372,500
2012-08-09	18.020	18.630	18.010	18.490	15.811	6,859,900
2012-08-08	17.630	18.070	17.390	18.030	15.386	5,788,400
2012-08-07	17.590	17.770	17.170	17.710	15.113	6,192,000
2012-08-06	17.480	17.730	17.210	17.480	14.916	5,246,100
2012-08-03	17.850	17.980	17.240	17.350	14.805	7,618,300
2012-08-02	17.210	17.730	16.930	17.550	14.976	8,414,200
2012-08-01	17.790	17.950	17.190	17.270	14.737	6,599,300
2012-07-31	17.750	18.030	17.510	17.630	15.044	7,195,800
2012-07-30	18.650	18.890	17.740	17.900	15.275	7,095,500
2012-07-27	18.830	19.050	17.610	18.390	15.693	13,151,700
2012-07-26	18.400	18.970	18.340	18.800	16.043	8,706,500
2012-07-25	18.720	18.960	17.980	17.980	15.343	9,149,500
2012-07-24	19.090	19.350	18.480	18.670	15.932	5,446,900
2012-07-23	18.550	19.300	18.520	19.070	16.273	7,639,200
2012-07-20	18.310	19.170	18.310	18.880	16.111	10,382,800
2012-07-19	18.420	18.620	18.090	18.470	15.761	7,326,100
2012-07-18	18.470	18.960	18.270	18.440	15.735	6,857,800
2012-07-17	18.700	18.870	18.460	18.640	15.906	7,317,700
2012-07-16	18.710	18.980	18.430	18.900	16.128	7,195,000
2012-07-13	18.640	19.340	18.480	18.700	15.957	11,954,400
2012-07-12	17.730	18.540	17.570	18.370	15.676	11,050,400
2012-07-11	18.240	18.350	17.710	17.880	15.258	5,530,700
2012-07-10	18.810	18.980	18.030	18.240	15.565	7,078,800
2012-07-09	18.620	18.970	18.450	18.890	16.119	7,180,500
2012-07-06	18.410	18.810	18.190	18.760	16.009	4,075,800
2012-07-05	18.240	18.740	18.110	18.690	15.949	7,706,600
2012-07-03	18.500	18.510	18.250	18.280	15.599	3,912,000
2012-07-02	18.450	18.560	18.190	18.510	15.795	9,842,500
2012-06-29	17.770	18.450	17.710	18.380	15.684	13,169,000

← NewerPage 60 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.