Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	9.610	9.850	9.520	9.790	8.285	5,303,500
2011-10-10	9.400	9.650	9.340	9.640	8.158	4,932,100
2011-10-07	9.400	9.430	8.990	9.170	7.761	4,933,100
2011-10-06	9.090	9.400	9.000	9.320	7.888	5,272,100
2011-10-05	8.740	9.230	8.600	9.190	7.778	7,406,500
2011-10-04	8.310	8.710	8.030	8.710	7.371	9,400,000
2011-10-03	9.020	9.030	8.450	8.450	7.151	6,916,300
2011-09-30	9.300	9.300	9.020	9.040	7.651	6,356,900
2011-09-29	9.300	9.450	9.040	9.440	7.989	6,959,600
2011-09-28	9.410	9.470	9.060	9.100	7.701	4,980,800
2011-09-27	9.700	9.780	9.340	9.390	7.947	5,535,800
2011-09-26	9.270	9.460	9.010	9.450	7.998	6,671,500
2011-09-23	9.020	9.330	8.980	9.170	7.761	4,419,100
2011-09-22	9.240	9.440	8.970	9.120	7.718	8,893,700
2011-09-21	9.750	10.140	9.610	9.650	8.167	8,529,900
2011-09-20	9.660	9.960	9.640	9.780	8.277	6,637,200
2011-09-19	9.500	9.660	9.290	9.560	8.091	5,974,000
2011-09-16	9.640	9.790	9.590	9.650	8.167	5,021,800
2011-09-15	9.630	9.690	9.420	9.590	8.116	7,614,000
2011-09-14	9.480	9.690	9.300	9.570	8.099	7,484,300
2011-09-13	9.580	9.680	9.340	9.420	7.972	8,662,300
2011-09-12	9.140	9.580	9.140	9.560	8.091	6,842,300
2011-09-09	9.700	9.740	9.410	9.580	8.108	7,052,900
2011-09-08	10.120	10.150	9.730	9.800	8.294	5,858,200
2011-09-07	10.100	10.220	9.880	10.170	8.607	5,729,400
2011-09-06	9.570	9.870	9.440	9.730	8.235	7,844,500
2011-09-02	10.040	10.140	9.880	9.970	8.438	3,948,100
2011-09-01	10.550	10.620	10.190	10.200	8.632	6,362,900
2011-08-31	10.950	10.950	10.390	10.520	8.903	7,679,500
2011-08-30	10.280	10.710	10.200	10.600	8.971	11,200,300
2011-08-29	9.880	10.320	9.790	10.320	8.734	6,411,400
2011-08-26	9.490	9.850	9.250	9.680	8.192	9,735,900
2011-08-25	9.490	9.700	9.350	9.610	8.133	9,923,900
2011-08-24	8.940	9.470	8.910	9.450	7.998	9,832,400
2011-08-23	8.950	9.100	8.820	8.940	7.566	8,832,500
2011-08-22	9.140	9.190	8.840	8.950	7.574	8,255,400
2011-08-19	8.980	9.300	8.930	8.950	7.574	5,717,300
2011-08-18	9.460	9.520	9.030	9.130	7.727	7,585,200
2011-08-17	9.950	10.000	9.630	9.740	8.243	4,774,700
2011-08-16	9.810	10.080	9.740	9.880	8.361	4,974,600
2011-08-15	9.600	9.950	9.520	9.930	8.404	6,496,800
2011-08-12	9.570	9.650	9.330	9.520	8.057	6,274,600
2011-08-11	9.240	9.640	8.970	9.480	8.023	10,235,300
2011-08-10	9.330	9.430	9.140	9.180	7.769	12,451,500
2011-08-09	9.780	9.830	8.900	9.590	8.084	15,937,000
2011-08-08	10.040	10.270	9.240	9.560	8.059	10,082,900
2011-08-05	10.640	10.740	10.130	10.420	8.784	11,528,700
2011-08-04	11.090	11.130	10.460	10.480	8.834	9,235,400
2011-08-03	11.380	11.520	11.090	11.260	9.492	8,317,100
2011-08-02	11.590	11.830	11.380	11.390	9.601	6,847,400
2011-08-01	12.040	12.120	11.680	11.750	9.905	7,161,900
2011-07-29	11.750	12.280	11.700	11.880	10.014	7,094,100
2011-07-28	11.700	12.550	11.700	11.900	10.031	13,017,700
2011-07-27	11.800	11.840	11.540	11.600	9.778	6,584,800
2011-07-26	11.990	11.990	11.760	11.850	9.989	3,007,800
2011-07-25	11.950	12.110	11.890	11.970	10.090	4,164,300
2011-07-22	12.170	12.170	11.900	12.080	10.183	4,241,400
2011-07-21	11.920	12.190	11.890	12.130	10.225	4,806,500
2011-07-20	11.880	12.030	11.830	11.850	9.989	5,339,500
2011-07-19	11.480	11.980	11.460	11.930	10.056	7,174,300

← NewerPage 64 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.