Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	10.310	10.530	10.280	10.420	8.665	4,584,900
2010-08-04	10.650	10.820	10.460	10.480	8.715	4,642,800
2010-08-03	11.090	11.300	10.480	10.600	8.814	12,202,500
2010-08-02	11.220	11.380	10.940	11.250	9.355	7,044,800
2010-07-30	10.740	11.090	10.610	11.020	9.164	7,330,600
2010-07-29	10.760	11.010	10.580	10.880	9.047	8,351,400
2010-07-28	11.070	11.140	10.550	10.640	8.848	5,152,100
2010-07-27	11.240	11.380	11.010	11.080	9.214	8,449,600
2010-07-26	10.820	11.270	10.760	11.170	9.288	7,904,600
2010-07-23	10.500	10.900	10.410	10.850	9.022	5,499,800
2010-07-22	10.330	10.740	10.310	10.550	8.773	5,318,300
2010-07-21	10.470	10.540	10.150	10.200	8.482	6,096,700
2010-07-20	9.800	10.480	9.720	10.390	8.640	6,198,200
2010-07-19	10.170	10.210	9.850	9.970	8.291	6,519,100
2010-07-16	10.550	10.570	10.030	10.100	8.399	7,450,900
2010-07-15	10.350	10.690	10.200	10.620	8.831	10,338,000
2010-07-14	10.330	10.360	10.060	10.340	8.598	6,624,000
2010-07-13	10.170	10.500	10.110	10.430	8.673	6,554,200
2010-07-12	10.230	10.270	9.980	10.100	8.399	3,819,500
2010-07-09	9.810	10.350	9.780	10.250	8.523	6,134,300
2010-07-08	10.290	10.420	9.740	9.800	8.149	16,653,100
2010-07-07	9.800	10.230	9.780	10.200	8.482	8,368,900
2010-07-06	9.850	10.050	9.700	9.790	8.141	11,092,900
2010-07-02	9.890	9.890	9.410	9.710	8.074	9,516,700
2010-07-01	9.780	10.000	9.580	9.850	8.191	11,826,400
2010-06-30	9.960	10.150	9.820	9.830	8.174	9,259,600
2010-06-29	10.180	10.390	9.850	9.960	8.282	9,589,900
2010-06-28	10.500	10.590	10.290	10.360	8.615	8,655,900
2010-06-25	10.570	10.570	10.260	10.470	8.706	7,193,200
2010-06-24	10.480	10.760	10.290	10.580	8.798	10,102,700
2010-06-23	10.220	10.600	10.030	10.470	8.706	8,587,400
2010-06-22	10.520	10.670	10.160	10.220	8.499	8,165,300
2010-06-21	10.900	10.990	10.480	10.540	8.765	7,584,400
2010-06-18	10.920	10.960	10.660	10.750	8.939	5,938,600
2010-06-17	11.190	11.220	10.630	10.940	9.097	8,267,000
2010-06-16	11.140	11.490	11.070	11.240	9.347	7,764,500
2010-06-15	11.160	11.390	11.070	11.390	9.471	7,229,100
2010-06-14	11.350	11.410	10.990	11.070	9.205	6,726,100
2010-06-11	11.150	11.280	10.970	11.260	9.363	6,301,500
2010-06-10	10.790	11.410	10.640	11.300	9.397	13,852,100
2010-06-09	11.080	11.100	10.460	10.540	8.765	11,013,600
2010-06-08	10.920	11.050	10.440	10.840	9.014	13,188,600
2010-06-07	11.390	11.460	10.820	10.890	9.056	6,423,700
2010-06-04	11.600	11.680	11.250	11.340	9.430	7,260,600
2010-06-03	12.130	12.210	11.690	11.780	9.796	7,821,100
2010-06-02	11.780	12.160	11.750	12.130	10.087	6,453,600
2010-06-01	12.100	12.290	11.760	11.770	9.787	7,599,600
2010-05-28	12.320	12.480	12.120	12.190	10.137	4,896,700
2010-05-27	12.250	12.350	11.920	12.340	10.261	5,892,300
2010-05-26	12.430	12.670	11.970	12.010	9.987	9,505,900
2010-05-25	11.670	12.140	11.570	12.100	10.062	10,479,800
2010-05-24	12.190	12.570	12.050	12.060	10.029	6,416,000
2010-05-21	12.020	12.470	11.860	12.260	10.195	10,999,400
2010-05-20	12.340	12.560	12.130	12.140	10.095	11,059,400
2010-05-19	12.810	13.300	12.380	12.670	10.536	14,121,900
2010-05-18	13.420	13.750	12.960	13.020	10.827	7,664,300
2010-05-17	13.080	13.320	12.620	13.300	11.060	7,558,100
2010-05-14	13.290	13.340	12.810	13.110	10.902	6,926,000
2010-05-13	14.020	14.020	13.330	13.460	11.193	7,270,500
2010-05-12	13.930	14.180	13.820	14.040	11.675	5,053,300

← NewerPage 69 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.