Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	10.390	10.520	10.380	10.430	8.705	3,224,100
2010-10-28	10.640	10.660	10.350	10.400	8.679	5,148,000
2010-10-27	10.460	10.590	10.410	10.580	8.830	3,731,300
2010-10-26	10.590	10.710	10.490	10.540	8.796	4,749,900
2010-10-25	10.770	11.040	10.670	10.680	8.913	4,888,400
2010-10-22	10.650	10.740	10.570	10.610	8.855	4,620,400
2010-10-21	10.420	10.820	10.390	10.630	8.871	6,982,500
2010-10-20	10.420	10.460	10.050	10.370	8.654	8,341,300
2010-10-19	10.370	10.750	10.330	10.380	8.663	6,889,800
2010-10-18	10.480	10.590	10.320	10.540	8.796	7,332,200
2010-10-15	10.760	10.820	10.440	10.490	8.755	7,637,700
2010-10-14	10.820	10.890	10.560	10.670	8.905	5,859,300
2010-10-13	10.780	10.900	10.620	10.780	8.997	6,635,900
2010-10-12	10.500	10.740	10.400	10.720	8.947	4,763,500
2010-10-11	10.710	10.760	10.520	10.540	8.796	2,488,600
2010-10-08	10.680	10.800	10.510	10.750	8.972	4,407,700
2010-10-07	10.800	10.850	10.500	10.640	8.880	4,035,300
2010-10-06	10.890	10.960	10.750	10.810	9.022	5,666,100
2010-10-05	11.080	11.080	10.830	10.840	9.047	7,850,100
2010-10-04	11.030	11.110	10.840	10.980	9.164	2,648,700
2010-10-01	11.270	11.340	11.040	11.080	9.247	3,684,200
2010-09-30	11.220	11.310	10.990	11.120	9.280	3,451,700
2010-09-29	11.220	11.250	11.030	11.140	9.297	3,175,200
2010-09-28	11.100	11.270	10.840	11.260	9.397	5,208,900
2010-09-27	10.910	11.100	10.740	11.040	9.214	3,514,200
2010-09-24	10.810	11.010	10.690	10.920	9.113	7,591,900
2010-09-23	10.800	10.900	10.590	10.620	8.863	3,915,400
2010-09-22	10.960	11.160	10.770	10.890	9.088	4,307,700
2010-09-21	11.270	11.340	10.950	10.980	9.164	5,596,800
2010-09-20	10.740	11.140	10.670	11.050	9.222	4,664,900
2010-09-17	10.670	10.710	10.510	10.610	8.855	5,412,600
2010-09-16	10.990	10.990	10.470	10.600	8.846	7,376,200
2010-09-15	10.990	11.110	10.910	10.980	9.164	5,946,500
2010-09-14	11.180	11.250	10.970	11.090	9.255	2,905,000
2010-09-13	11.200	11.230	10.930	11.220	9.364	3,357,000
2010-09-10	10.980	11.200	10.880	11.060	9.230	3,550,900
2010-09-09	11.070	11.230	10.850	10.980	9.164	2,766,800
2010-09-08	10.960	11.120	10.840	10.920	9.113	4,812,700
2010-09-07	11.240	11.240	10.930	10.950	9.138	3,320,000
2010-09-03	11.040	11.280	11.010	11.210	9.355	4,250,800
2010-09-02	10.710	11.080	10.600	10.980	9.164	6,424,300
2010-09-01	10.460	10.760	10.430	10.710	8.938	5,429,100
2010-08-31	10.200	10.600	10.160	10.260	8.563	7,056,200
2010-08-30	10.480	10.510	10.260	10.290	8.588	3,604,600
2010-08-27	10.260	10.480	10.050	10.470	8.738	4,991,800
2010-08-26	10.440	10.480	10.120	10.170	8.488	4,528,100
2010-08-25	10.130	10.510	9.980	10.430	8.705	7,773,100
2010-08-24	9.840	10.340	9.730	9.970	8.321	10,176,000
2010-08-23	10.310	10.370	9.980	9.980	8.329	5,837,600
2010-08-20	10.320	10.390	10.190	10.270	8.571	4,586,700
2010-08-19	10.560	10.580	10.340	10.430	8.705	4,398,100
2010-08-18	10.410	10.780	10.330	10.620	8.863	4,656,400
2010-08-17	10.310	10.580	10.190	10.470	8.738	4,152,400
2010-08-16	10.150	10.340	10.090	10.180	8.496	3,162,500
2010-08-13	10.180	10.380	10.130	10.240	8.546	4,515,800
2010-08-12	10.270	10.470	10.190	10.210	8.521	4,497,000
2010-08-11	10.580	10.670	10.460	10.540	8.765	5,794,100
2010-08-10	10.900	10.980	10.720	10.830	9.006	4,807,000
2010-08-09	10.900	11.140	10.760	11.060	9.197	6,150,600
2010-08-06	10.330	10.660	10.240	10.600	8.814	5,546,500

← NewerPage 68 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.