Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	13.070	13.380	12.940	13.240	11.090	8,642,000
2011-01-25	12.870	13.170	12.710	13.010	10.897	4,308,500
2011-01-24	12.710	13.000	12.700	12.940	10.839	4,833,600
2011-01-21	13.020	13.050	12.510	12.690	10.629	6,018,700
2011-01-20	12.830	13.060	12.760	12.910	10.813	9,623,400
2011-01-19	13.290	13.380	12.760	12.840	10.755	7,551,900
2011-01-18	13.450	13.490	13.200	13.330	11.165	3,945,600
2011-01-14	13.060	13.500	12.980	13.500	11.308	5,246,000
2011-01-13	13.080	13.110	12.900	13.080	10.956	5,327,700
2011-01-12	13.170	13.230	13.040	13.110	10.981	4,583,200
2011-01-11	12.960	13.250	12.890	13.100	10.973	8,710,700
2011-01-10	12.910	12.940	12.520	12.660	10.604	5,597,500
2011-01-07	13.050	13.250	12.610	13.020	10.906	9,803,700
2011-01-06	12.490	12.870	12.430	12.830	10.746	8,194,900
2011-01-05	11.950	12.420	11.930	12.400	10.386	4,433,000
2011-01-04	12.340	12.400	11.980	12.010	10.060	3,832,700
2011-01-03	12.060	12.410	12.020	12.340	10.336	4,600,200
2010-12-31	12.000	12.130	11.930	11.930	9.993	2,415,700
2010-12-30	11.920	12.090	11.830	12.010	10.060	2,880,700
2010-12-29	11.810	11.980	11.800	11.920	9.984	1,883,700
2010-12-28	12.160	12.160	11.750	11.800	9.884	3,548,200
2010-12-27	11.840	12.160	11.820	12.160	10.185	2,527,900
2010-12-23	12.230	12.280	11.840	11.910	9.976	5,687,700
2010-12-22	11.900	12.300	11.750	12.280	10.286	6,525,600
2010-12-21	11.840	11.970	11.700	11.910	9.976	4,501,600
2010-12-20	11.410	11.880	11.350	11.810	9.892	4,898,800
2010-12-17	11.230	11.410	11.100	11.390	9.540	4,882,600
2010-12-16	11.180	11.320	11.160	11.250	9.423	3,536,100
2010-12-15	11.200	11.360	11.040	11.070	9.272	7,510,300
2010-12-14	11.370	11.480	11.200	11.260	9.431	5,716,800
2010-12-13	11.240	11.460	11.180	11.360	9.515	5,361,400
2010-12-10	11.160	11.240	10.980	11.140	9.331	3,333,300
2010-12-09	11.280	11.330	11.020	11.100	9.297	7,760,000
2010-12-08	11.420	11.450	11.040	11.200	9.381	5,468,100
2010-12-07	11.420	11.620	11.380	11.440	9.582	9,899,800
2010-12-06	11.050	11.280	10.910	11.250	9.423	4,782,800
2010-12-03	10.790	11.130	10.680	11.110	9.306	8,541,200
2010-12-02	10.520	10.950	10.460	10.920	9.147	11,915,500
2010-12-01	10.180	10.670	10.070	10.530	8.820	15,281,500
2010-11-30	9.780	10.120	9.770	10.040	8.410	10,180,400
2010-11-29	9.910	9.960	9.780	9.870	8.267	5,863,700
2010-11-26	10.050	10.090	9.860	9.990	8.368	3,290,500
2010-11-24	10.190	10.380	10.010	10.050	8.418	9,180,400
2010-11-23	10.320	10.360	10.030	10.060	8.426	6,682,500
2010-11-22	10.360	10.550	10.300	10.410	8.719	5,146,900
2010-11-19	10.640	10.650	10.420	10.480	8.746	4,805,200
2010-11-18	10.820	11.040	10.620	10.650	8.888	6,615,800
2010-11-17	10.980	11.110	10.600	10.680	8.913	5,780,200
2010-11-16	10.920	11.200	10.810	11.020	9.197	9,778,500
2010-11-15	11.540	11.550	10.910	10.970	9.155	8,693,100
2010-11-12	11.970	12.260	11.360	11.510	9.606	10,332,600
2010-11-11	11.890	12.250	11.860	12.170	10.157	6,126,800
2010-11-10	11.720	12.070	11.650	12.050	10.057	5,836,600
2010-11-09	12.050	12.190	11.710	11.750	9.806	4,264,400
2010-11-08	11.860	12.070	11.770	12.020	10.031	3,970,800
2010-11-05	11.750	12.110	11.630	11.980	9.998	8,303,000
2010-11-04	11.040	11.780	11.000	11.770	9.823	9,586,600
2010-11-03	11.050	11.050	10.740	10.920	9.113	7,306,400
2010-11-02	10.620	11.070	10.510	11.060	9.230	8,837,500
2010-11-01	10.470	10.650	10.380	10.500	8.763	3,625,900

← NewerPage 67 of 79 · 4,734 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.