Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	13.680	14.380	13.540	13.840	11.477	8,944,800
2010-05-10	13.720	14.010	13.370	13.940	11.560	8,117,000
2010-05-07	13.620	13.870	12.920	13.060	10.830	9,955,000
2010-05-06	14.000	14.380	12.640	13.650	11.320	10,858,100
2010-05-05	14.400	14.620	14.030	14.140	11.726	7,750,900
2010-05-04	14.750	14.820	14.220	14.630	12.132	8,692,100
2010-05-03	14.710	15.200	14.640	14.970	12.414	7,048,800
2010-04-30	15.070	15.440	14.630	14.690	12.182	15,428,400
2010-04-29	13.750	14.420	13.630	14.240	11.809	11,154,800
2010-04-28	13.480	13.900	13.470	13.620	11.295	7,441,000
2010-04-27	13.750	14.030	13.370	13.410	11.121	9,151,300
2010-04-26	14.230	14.480	13.810	13.880	11.510	6,399,100
2010-04-23	13.790	14.540	13.720	14.170	11.751	12,314,800
2010-04-22	12.920	13.860	12.770	13.690	11.353	11,225,900
2010-04-21	12.770	13.100	12.650	12.980	10.764	6,333,300
2010-04-20	12.410	12.790	12.260	12.760	10.582	5,922,300
2010-04-19	12.320	12.400	12.040	12.340	10.233	4,829,000
2010-04-16	12.500	12.580	12.030	12.370	10.258	9,348,100
2010-04-15	12.630	12.740	12.510	12.600	10.449	5,610,700
2010-04-14	12.250	12.810	12.240	12.650	10.490	10,183,600
2010-04-13	12.040	12.270	12.010	12.180	10.101	6,940,000
2010-04-12	12.190	12.240	11.890	12.030	9.976	6,747,000
2010-04-09	12.040	12.190	11.980	12.140	10.067	3,870,200
2010-04-08	11.900	12.030	11.750	12.010	9.960	7,914,900
2010-04-07	12.540	12.550	11.860	11.930	9.893	11,514,500
2010-04-06	12.520	12.590	12.320	12.520	10.382	5,590,000
2010-04-05	12.620	12.790	12.460	12.590	10.441	4,364,500
2010-04-01	12.720	12.810	12.400	12.510	10.374	4,037,900
2010-03-31	12.730	12.870	12.530	12.600	10.449	5,407,900
2010-03-30	12.990	13.110	12.720	12.800	10.615	4,075,900
2010-03-29	13.210	13.230	12.740	13.030	10.805	5,074,200
2010-03-26	13.030	13.380	12.970	13.130	10.888	4,400,800
2010-03-25	12.910	13.400	12.910	12.970	10.756	6,170,100
2010-03-24	12.950	13.070	12.760	12.850	10.656	5,272,100
2010-03-23	12.830	12.880	12.650	12.760	10.582	5,137,400
2010-03-22	12.400	12.790	12.370	12.750	10.573	3,372,300
2010-03-19	12.510	12.930	12.500	12.510	10.374	5,593,200
2010-03-18	12.930	12.990	12.660	12.760	10.582	2,937,600
2010-03-17	13.050	13.170	12.790	12.890	10.689	4,875,300
2010-03-16	12.800	13.150	12.600	13.030	10.805	5,042,700
2010-03-15	12.980	13.030	12.640	12.840	10.648	3,530,400
2010-03-12	12.990	13.010	12.780	13.000	10.781	4,572,100
2010-03-11	12.950	12.980	12.730	12.960	10.747	4,345,000
2010-03-10	13.100	13.230	12.900	13.010	10.789	5,013,200
2010-03-09	12.910	13.170	12.830	13.090	10.855	5,021,400
2010-03-08	12.870	12.990	12.790	12.960	10.747	2,870,700
2010-03-05	12.580	12.950	12.550	12.870	10.673	6,497,000
2010-03-04	12.590	12.720	12.310	12.490	10.358	4,405,000
2010-03-03	12.590	12.800	12.470	12.570	10.424	5,471,700
2010-03-02	12.660	12.720	12.400	12.470	10.341	3,805,800
2010-03-01	12.370	12.590	12.370	12.560	10.416	3,873,800
2010-02-26	12.370	12.450	12.020	12.360	10.250	5,250,400
2010-02-25	12.080	12.350	11.960	12.350	10.242	6,001,800
2010-02-24	12.630	12.650	12.040	12.340	10.233	9,437,600
2010-02-23	12.880	12.980	12.430	12.570	10.424	9,556,500
2010-02-22	13.000	13.090	12.770	12.920	10.714	6,202,800
2010-02-19	12.740	13.000	12.740	12.950	10.739	7,725,200
2010-02-18	12.980	13.030	12.690	12.780	10.598	7,208,600
2010-02-17	13.430	13.530	12.940	13.120	10.880	6,917,100
2010-02-16	13.300	13.330	13.050	13.220	10.963	4,582,500

← NewerPage 70 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.