Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	17.180	17.420	16.830	17.390	14.839	6,598,300
2012-06-27	17.210	17.660	17.030	17.260	14.729	9,802,700
2012-06-26	16.360	17.070	16.360	16.870	14.396	9,115,200
2012-06-25	16.110	16.480	15.930	16.290	13.901	4,226,700
2012-06-22	16.360	16.600	16.170	16.410	14.003	3,610,900
2012-06-21	16.800	16.880	16.250	16.290	13.901	5,556,100
2012-06-20	16.800	16.960	16.490	16.750	14.293	5,811,600
2012-06-19	16.560	16.950	16.560	16.720	14.268	6,842,300
2012-06-18	15.650	16.580	15.650	16.500	14.080	10,520,900
2012-06-15	15.830	15.940	15.460	15.880	13.551	5,892,500
2012-06-14	15.180	15.740	15.140	15.650	13.355	6,479,400
2012-06-13	15.330	15.520	14.980	15.070	12.860	6,837,900
2012-06-12	15.550	15.550	15.000	15.310	13.065	9,757,700
2012-06-11	16.150	16.190	15.330	15.340	13.090	5,430,100
2012-06-08	15.790	15.990	15.270	15.970	13.628	5,265,000
2012-06-07	15.540	15.770	15.210	15.530	13.252	6,579,200
2012-06-06	15.140	15.670	15.060	15.310	13.065	10,170,400
2012-06-05	14.370	15.170	14.370	14.860	12.681	12,215,900
2012-06-04	15.160	15.250	14.370	14.480	12.356	11,503,300
2012-06-01	16.210	16.220	14.900	15.210	12.979	13,233,500
2012-05-31	16.620	16.800	16.030	16.600	14.165	8,606,000
2012-05-30	17.210	17.210	16.220	16.620	14.182	8,151,500
2012-05-29	17.200	17.460	17.070	17.430	14.874	3,782,500
2012-05-25	17.190	17.240	16.910	17.010	14.515	4,747,300
2012-05-24	16.990	17.200	16.820	17.150	14.635	5,817,200
2012-05-23	16.590	16.970	16.230	16.870	14.396	8,137,300
2012-05-22	16.540	16.930	16.370	16.590	14.157	9,641,600
2012-05-21	16.020	16.500	15.630	16.460	14.046	5,635,100
2012-05-18	16.270	16.270	15.770	16.010	13.662	11,313,400
2012-05-17	17.070	17.200	16.110	16.150	13.781	12,147,400
2012-05-16	17.510	17.700	17.010	17.060	14.558	9,635,500
2012-05-15	16.900	17.750	16.700	17.330	14.788	11,874,800
2012-05-14	17.150	17.360	16.890	16.900	14.421	5,723,200
2012-05-11	16.750	17.360	16.640	17.130	14.618	6,403,500
2012-05-10	17.470	17.590	16.810	16.920	14.438	10,746,000
2012-05-09	16.320	17.410	16.230	17.230	14.703	10,506,000
2012-05-08	16.610	16.680	16.080	16.560	14.131	6,043,200
2012-05-07	16.560	16.870	16.560	16.760	14.302	5,487,900
2012-05-04	16.810	17.160	16.590	16.600	14.165	8,245,700
2012-05-03	17.170	17.330	16.840	16.880	14.372	6,422,600
2012-05-02	16.500	17.910	16.480	17.220	14.661	21,878,300
2012-05-01	16.300	16.780	16.200	16.650	14.176	5,481,100
2012-04-30	16.450	16.460	16.070	16.350	13.921	6,806,300
2012-04-27	16.230	16.690	16.090	16.510	14.057	8,551,400
2012-04-26	15.810	16.250	15.640	16.140	13.742	14,103,200
2012-04-25	15.740	15.880	15.610	15.710	13.376	7,288,900
2012-04-24	15.190	15.740	15.020	15.540	13.231	9,957,300
2012-04-23	15.590	15.960	14.830	15.060	12.822	19,871,800
2012-04-20	14.680	15.620	14.670	15.380	13.095	12,404,900
2012-04-19	14.860	15.060	14.480	14.620	12.448	8,248,600
2012-04-18	14.940	14.970	14.660	14.870	12.660	4,841,800
2012-04-17	14.890	15.140	14.840	15.020	12.788	3,552,200
2012-04-16	15.000	15.380	14.620	14.780	12.584	7,015,200
2012-04-13	15.100	15.180	14.680	14.820	12.618	6,017,100
2012-04-12	14.780	15.220	14.580	15.190	12.933	8,444,500
2012-04-11	14.230	14.900	14.230	14.730	12.541	9,720,700
2012-04-10	14.650	14.840	14.040	14.050	11.962	13,269,400
2012-04-09	13.810	14.760	13.800	14.700	12.516	12,811,600
2012-04-05	14.270	14.410	13.910	14.050	11.962	17,734,500
2012-04-04	14.610	14.730	14.280	14.310	12.184	16,027,300

← NewerPage 61 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.