Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	11.430	11.500	11.160	11.290	9.517	4,859,100
2011-07-15	11.510	11.520	11.310	11.480	9.677	4,817,000
2011-07-14	11.620	11.660	11.370	11.450	9.652	3,777,900
2011-07-13	11.660	11.780	11.530	11.580	9.761	5,064,600
2011-07-12	11.560	11.760	11.470	11.590	9.770	4,152,200
2011-07-11	11.770	11.850	11.550	11.640	9.812	4,680,200
2011-07-08	11.760	11.980	11.650	11.980	10.099	4,662,200
2011-07-07	11.790	12.060	11.750	11.930	10.056	3,577,200
2011-07-06	11.600	11.740	11.450	11.680	9.846	4,429,400
2011-07-05	11.810	11.850	11.540	11.630	9.803	4,571,100
2011-07-01	11.570	11.790	11.500	11.680	9.846	4,261,600
2011-06-30	11.480	11.560	11.350	11.520	9.711	7,281,900
2011-06-29	11.810	11.810	11.270	11.370	9.584	7,620,300
2011-06-28	11.710	11.830	11.530	11.750	9.905	5,675,900
2011-06-27	11.380	11.730	11.250	11.640	9.812	4,554,100
2011-06-24	11.640	11.790	11.350	11.420	9.626	3,803,100
2011-06-23	11.390	11.710	11.350	11.610	9.787	6,777,000
2011-06-22	11.360	11.800	11.270	11.540	9.728	7,045,800
2011-06-21	11.280	11.480	11.230	11.380	9.593	3,535,000
2011-06-20	11.040	11.260	10.950	11.230	9.466	3,479,900
2011-06-17	11.070	11.160	10.970	11.090	9.348	5,141,900
2011-06-16	10.840	11.200	10.830	10.960	9.239	5,176,400
2011-06-15	11.040	11.040	10.770	10.790	9.095	7,604,000
2011-06-14	11.010	11.250	11.010	11.130	9.382	3,617,700
2011-06-13	10.770	11.010	10.760	10.900	9.188	5,223,300
2011-06-10	10.810	10.910	10.620	10.760	9.070	5,570,100
2011-06-09	10.790	11.050	10.670	10.870	9.163	4,957,100
2011-06-08	11.050	11.080	10.730	10.760	9.070	9,471,700
2011-06-07	11.380	11.380	11.100	11.100	9.357	3,897,900
2011-06-06	11.570	11.590	11.280	11.320	9.542	3,309,600
2011-06-03	11.560	11.770	11.550	11.590	9.770	3,184,200
2011-06-02	11.970	12.150	11.680	11.710	9.871	5,400,000
2011-06-01	12.170	12.340	11.970	12.010	10.124	8,945,800
2011-05-31	12.090	12.180	11.800	12.180	10.267	5,418,100
2011-05-27	11.880	12.050	11.790	11.980	10.099	3,344,600
2011-05-26	11.490	11.870	11.460	11.810	9.955	3,566,200
2011-05-25	11.420	11.760	11.400	11.490	9.685	5,389,200
2011-05-24	11.680	11.750	11.460	11.470	9.669	4,822,100
2011-05-23	11.630	11.810	11.580	11.670	9.837	2,984,100
2011-05-20	11.750	12.000	11.630	11.800	9.947	5,304,100
2011-05-19	11.750	11.810	11.610	11.760	9.913	3,750,500
2011-05-18	11.510	11.680	11.490	11.650	9.820	4,908,500
2011-05-17	11.590	11.660	11.400	11.460	9.660	4,175,200
2011-05-16	11.410	11.730	11.380	11.670	9.837	4,760,000
2011-05-13	11.620	11.640	11.420	11.440	9.643	5,202,900
2011-05-12	11.680	11.740	11.500	11.590	9.770	3,273,600
2011-05-11	11.840	11.940	11.630	11.700	9.862	3,660,500
2011-05-10	11.730	11.960	11.710	11.870	10.006	3,223,100
2011-05-09	11.930	11.930	11.740	11.810	9.923	2,556,100
2011-05-06	12.240	12.290	11.890	11.930	10.024	4,306,900
2011-05-05	11.900	12.320	11.820	12.050	10.125	5,876,400
2011-05-04	11.920	12.030	11.780	11.990	10.074	4,508,100
2011-05-03	12.050	12.250	11.800	11.920	10.016	8,594,100
2011-05-02	12.550	12.560	12.060	12.090	10.158	5,600,200
2011-04-29	12.300	12.680	12.240	12.440	10.453	7,631,100
2011-04-28	12.030	12.270	12.000	12.100	10.167	9,036,700
2011-04-27	12.250	12.300	12.030	12.030	10.108	7,666,600
2011-04-26	12.140	12.290	12.120	12.220	10.268	4,791,000
2011-04-25	12.000	12.220	11.910	12.120	10.184	3,271,900
2011-04-21	12.220	12.230	11.880	11.990	10.074	3,184,000

← NewerPage 65 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.