Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	13.400	13.570	12.940	12.980	11.022	9,366,900
2012-01-05	13.010	13.380	12.920	13.360	11.345	9,616,500
2012-01-04	12.890	13.270	12.740	13.120	11.141	5,990,600
2012-01-03	12.890	13.270	12.810	12.980	11.022	6,695,300
2011-12-30	12.720	12.810	12.590	12.610	10.708	2,535,300
2011-12-29	12.370	12.790	12.280	12.740	10.818	6,572,700
2011-12-28	12.350	12.360	12.060	12.200	10.360	3,021,600
2011-12-27	12.430	12.510	12.330	12.350	10.487	2,701,100
2011-12-23	12.550	12.660	12.320	12.450	10.572	2,942,700
2011-12-22	12.780	12.850	12.500	12.520	10.631	4,378,300
2011-12-21	12.490	12.850	12.230	12.780	10.852	6,363,500
2011-12-20	12.020	12.520	12.020	12.430	10.555	10,422,800
2011-12-19	12.130	12.200	11.710	11.760	9.986	5,058,200
2011-12-16	12.070	12.230	11.970	12.000	10.190	6,840,100
2011-12-15	11.850	12.060	11.780	11.920	10.122	4,815,800
2011-12-14	11.750	11.910	11.650	11.690	9.927	9,173,700
2011-12-13	12.770	12.890	11.990	12.050	10.232	10,506,400
2011-12-12	12.430	12.750	12.330	12.660	10.750	7,002,700
2011-12-09	12.270	12.690	12.270	12.660	10.750	4,863,000
2011-12-08	12.560	12.610	12.190	12.230	10.385	5,185,500
2011-12-07	12.720	12.780	12.470	12.690	10.776	5,648,000
2011-12-06	12.610	12.800	12.440	12.680	10.767	10,521,700
2011-12-05	12.150	12.620	12.090	12.610	10.708	16,614,600
2011-12-02	12.100	12.130	11.860	11.890	10.097	6,475,900
2011-12-01	11.900	12.060	11.700	11.930	10.130	5,825,500
2011-11-30	11.660	12.000	11.600	11.910	10.113	8,959,800
2011-11-29	11.250	11.500	11.090	11.290	9.555	6,363,800
2011-11-28	11.240	11.470	11.100	11.260	9.529	4,974,800
2011-11-25	10.850	11.140	10.750	10.860	9.191	2,105,200
2011-11-23	11.160	11.160	10.760	10.830	9.165	5,980,400
2011-11-22	11.160	11.430	11.000	11.300	9.563	9,007,400
2011-11-21	11.070	11.240	10.920	11.160	9.445	6,298,600
2011-11-18	11.430	11.440	11.180	11.250	9.521	5,005,300
2011-11-17	11.550	11.780	11.250	11.330	9.589	8,055,200
2011-11-16	11.170	11.760	11.120	11.540	9.766	6,887,300
2011-11-15	11.200	11.430	11.130	11.320	9.580	5,354,300
2011-11-14	11.300	11.460	11.060	11.280	9.546	6,489,200
2011-11-11	11.260	11.560	11.110	11.460	9.699	12,677,100
2011-11-10	11.580	11.700	11.320	11.660	9.868	9,696,100
2011-11-09	11.730	11.820	11.310	11.370	9.622	7,960,500
2011-11-08	11.750	12.070	11.670	12.040	10.189	11,047,400
2011-11-07	11.200	11.730	11.040	11.680	9.885	5,372,200
2011-11-04	11.460	11.690	11.360	11.550	9.775	4,005,900
2011-11-03	11.420	11.620	11.010	11.570	9.792	6,497,400
2011-11-02	11.110	11.390	10.960	11.280	9.546	5,456,400
2011-11-01	10.810	11.240	10.740	10.900	9.225	9,907,300
2011-10-31	11.460	11.570	11.130	11.130	9.419	5,858,100
2011-10-28	11.700	11.760	11.410	11.610	9.826	7,779,400
2011-10-27	11.750	12.000	11.370	11.810	9.995	11,455,600
2011-10-26	11.290	11.440	10.910	11.320	9.580	8,332,700
2011-10-25	11.360	11.360	10.900	11.100	9.394	10,123,700
2011-10-24	10.920	11.500	10.850	11.420	9.665	12,608,600
2011-10-21	10.780	11.130	10.680	10.830	9.165	8,327,600
2011-10-20	10.460	10.680	10.110	10.620	8.988	7,412,100
2011-10-19	11.060	11.090	10.370	10.440	8.835	8,207,300
2011-10-18	9.560	10.810	9.400	10.590	8.962	15,081,400
2011-10-17	10.030	10.030	9.490	9.540	8.074	6,648,100
2011-10-14	10.000	10.130	9.730	9.960	8.429	3,977,400
2011-10-13	9.910	10.250	9.660	9.860	8.345	6,206,700
2011-10-12	9.860	10.310	9.790	10.040	8.497	5,786,100

← NewerPage 63 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.