Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	12.030	12.200	11.880	12.170	10.226	5,176,000
2011-04-19	11.690	11.890	11.690	11.810	9.923	3,798,300
2011-04-18	11.370	11.730	11.340	11.670	9.806	4,104,700
2011-04-15	11.480	11.550	11.380	11.530	9.688	3,215,900
2011-04-14	11.380	11.430	11.270	11.410	9.587	2,703,400
2011-04-13	11.700	11.750	11.410	11.480	9.646	3,468,000
2011-04-12	11.610	11.810	11.560	11.660	9.797	4,063,300
2011-04-11	11.610	11.730	11.520	11.710	9.839	2,877,400
2011-04-08	11.700	11.800	11.560	11.610	9.755	4,957,800
2011-04-07	11.490	11.690	11.480	11.620	9.764	4,159,000
2011-04-06	11.380	11.520	11.230	11.490	9.654	6,119,300
2011-04-05	11.270	11.490	11.090	11.260	9.461	8,642,400
2011-04-04	11.740	11.740	11.440	11.460	9.629	4,993,600
2011-04-01	11.750	11.830	11.670	11.740	9.864	6,155,600
2011-03-31	11.740	11.750	11.530	11.650	9.789	5,597,200
2011-03-30	12.060	12.060	11.710	11.730	9.856	4,436,300
2011-03-29	12.070	12.150	11.800	11.950	10.041	7,085,300
2011-03-28	12.090	12.300	11.990	12.150	10.209	4,449,900
2011-03-25	11.850	12.130	11.810	12.040	10.116	4,239,400
2011-03-24	11.850	11.870	11.580	11.790	9.906	3,524,400
2011-03-23	11.830	11.860	11.650	11.790	9.906	6,230,000
2011-03-22	12.120	12.120	11.840	11.850	9.957	3,369,100
2011-03-21	12.070	12.130	11.840	12.110	10.175	3,643,900
2011-03-18	12.050	12.070	11.780	11.900	9.999	4,816,600
2011-03-17	11.910	11.980	11.810	11.880	9.982	3,915,600
2011-03-16	11.740	12.000	11.570	11.700	9.831	8,785,900
2011-03-15	11.240	12.040	11.240	11.970	10.058	6,578,500
2011-03-14	11.720	11.840	11.510	11.650	9.789	2,937,800
2011-03-11	11.710	11.950	11.710	11.830	9.940	3,341,400
2011-03-10	11.930	12.010	11.730	11.870	9.974	5,422,600
2011-03-09	11.870	12.010	11.600	12.010	10.091	4,753,500
2011-03-08	11.380	11.970	11.370	11.890	9.990	5,375,100
2011-03-07	11.540	11.630	11.190	11.330	9.520	5,984,200
2011-03-04	11.650	11.720	11.370	11.460	9.629	4,426,100
2011-03-03	11.710	11.820	11.400	11.730	9.856	3,825,500
2011-03-02	11.430	11.680	11.420	11.550	9.705	4,249,400
2011-03-01	11.930	11.960	11.360	11.430	9.604	8,557,300
2011-02-28	11.960	12.060	11.640	11.840	9.948	5,449,700
2011-02-25	11.860	12.020	11.750	11.920	10.016	4,143,900
2011-02-24	11.810	12.020	11.560	11.770	9.890	6,662,300
2011-02-23	12.060	12.340	11.570	11.880	9.982	7,091,600
2011-02-22	12.600	12.620	11.960	12.070	10.142	5,840,600
2011-02-18	12.750	12.890	12.670	12.800	10.755	4,958,500
2011-02-17	12.420	12.840	12.380	12.690	10.663	5,063,600
2011-02-16	12.450	12.570	12.400	12.450	10.461	3,258,300
2011-02-15	12.370	12.510	12.280	12.320	10.352	2,528,100
2011-02-14	12.520	12.540	12.250	12.460	10.469	3,537,200
2011-02-11	12.270	12.520	12.080	12.510	10.511	4,606,400
2011-02-10	12.400	12.740	12.310	12.360	10.385	6,137,400
2011-02-09	12.370	12.550	12.300	12.460	10.469	3,722,900
2011-02-08	12.110	12.490	12.050	12.380	10.402	4,615,400
2011-02-07	11.790	12.220	11.780	12.120	10.152	5,250,200
2011-02-04	11.930	11.930	11.590	11.730	9.825	6,729,500
2011-02-03	11.970	12.080	11.750	11.900	9.967	7,020,800
2011-02-02	12.370	12.390	12.110	12.230	10.244	4,875,000
2011-02-01	12.480	12.660	12.340	12.400	10.386	6,833,100
2011-01-31	12.520	12.600	12.310	12.390	10.378	4,971,100
2011-01-28	12.800	12.850	12.290	12.500	10.470	8,412,200
2011-01-27	12.830	13.160	12.450	12.810	10.730	10,316,000
2011-01-26	13.070	13.380	12.940	13.240	11.090	8,642,000

← NewerPage 66 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.