Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	14.970	15.020	14.700	14.830	12.626	9,613,400
2012-04-02	15.100	15.230	14.820	15.020	12.788	6,730,000
2012-03-30	15.480	15.500	15.060	15.170	12.916	5,677,200
2012-03-29	15.690	15.750	15.060	15.390	13.103	10,113,000
2012-03-28	15.790	15.980	15.620	15.910	13.546	5,864,200
2012-03-27	15.550	16.320	15.550	15.770	13.427	13,423,600
2012-03-26	15.610	15.690	15.110	15.430	13.137	6,115,100
2012-03-23	14.920	15.530	14.640	15.430	13.137	12,007,200
2012-03-22	15.630	15.650	15.350	15.420	13.129	5,068,300
2012-03-21	15.810	16.050	15.620	15.740	13.401	3,884,200
2012-03-20	15.760	15.820	15.490	15.740	13.401	5,950,000
2012-03-19	16.020	16.250	15.670	15.930	13.563	6,519,400
2012-03-16	16.370	16.450	15.910	16.030	13.648	7,986,800
2012-03-15	15.800	16.380	15.690	16.320	13.895	7,689,600
2012-03-14	15.900	16.090	15.700	15.830	13.478	6,415,500
2012-03-13	15.770	16.050	15.720	15.940	13.572	9,813,100
2012-03-12	15.540	15.950	15.460	15.670	13.342	9,697,400
2012-03-09	14.950	15.690	14.830	15.470	13.171	20,938,900
2012-03-08	14.160	14.650	13.950	14.560	12.397	13,905,900
2012-03-07	13.520	14.090	13.520	13.990	11.911	10,482,000
2012-03-06	13.800	13.820	13.450	13.460	11.460	6,894,000
2012-03-05	13.900	14.130	13.770	13.960	11.886	3,035,500
2012-03-02	14.130	14.210	13.880	13.930	11.860	3,352,500
2012-03-01	14.440	14.580	14.070	14.170	12.065	4,498,300
2012-02-29	13.950	14.540	13.900	14.340	12.209	8,186,600
2012-02-28	14.150	14.220	13.830	13.890	11.826	7,464,000
2012-02-27	13.900	14.380	13.820	14.240	12.124	6,210,000
2012-02-24	14.170	14.340	13.870	13.980	11.903	3,637,000
2012-02-23	13.900	14.280	13.840	14.160	12.056	5,933,000
2012-02-22	13.930	14.150	13.770	13.930	11.860	9,627,500
2012-02-21	14.410	14.500	13.870	13.940	11.869	5,826,500
2012-02-17	14.490	14.620	14.240	14.330	12.201	4,071,500
2012-02-16	14.590	14.700	14.330	14.470	12.320	8,522,000
2012-02-15	14.640	14.770	14.420	14.530	12.371	12,311,300
2012-02-14	14.480	14.650	14.250	14.560	12.397	8,501,500
2012-02-13	14.490	14.740	14.380	14.730	12.541	6,973,700
2012-02-10	14.370	14.470	14.210	14.330	12.201	4,698,800
2012-02-09	14.540	14.720	14.320	14.510	12.354	7,516,200
2012-02-08	14.330	14.560	14.150	14.490	12.337	6,695,600
2012-02-07	14.360	14.530	14.230	14.360	12.194	3,956,500
2012-02-06	14.670	14.780	14.250	14.450	12.270	6,713,700
2012-02-03	14.340	14.790	14.340	14.660	12.449	11,430,100
2012-02-02	14.090	14.250	13.980	14.120	11.990	3,954,500
2012-02-01	13.990	14.270	13.860	14.090	11.965	5,685,000
2012-01-31	13.960	14.300	13.650	13.920	11.820	8,230,900
2012-01-30	14.230	14.230	13.870	14.080	11.956	7,137,100
2012-01-27	14.220	14.720	14.070	14.390	12.219	11,223,500
2012-01-26	14.540	14.700	14.040	14.120	11.990	9,943,400
2012-01-25	14.200	14.550	14.010	14.490	12.304	12,408,600
2012-01-24	13.760	14.270	13.680	14.250	12.101	9,121,500
2012-01-23	13.830	14.210	13.780	13.890	11.795	7,515,100
2012-01-20	14.050	14.100	13.660	13.820	11.735	5,570,900
2012-01-19	13.970	14.070	13.730	14.050	11.931	7,850,000
2012-01-18	13.770	14.280	13.660	14.120	11.990	12,292,600
2012-01-17	14.030	14.120	13.660	13.750	11.676	7,900,600
2012-01-13	14.060	14.060	13.590	13.910	11.812	6,766,800
2012-01-12	14.200	14.260	13.850	14.240	12.092	7,700,900
2012-01-11	13.510	14.160	13.450	14.130	11.999	13,622,100
2012-01-10	13.190	13.480	13.190	13.480	11.447	9,011,400
2012-01-09	13.080	13.180	12.850	12.960	11.005	6,955,400

← NewerPage 62 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.