Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	13.250	13.420	12.960	13.070	10.839	8,325,600
2010-02-11	12.850	13.220	12.700	13.120	10.880	6,525,900
2010-02-10	12.970	13.070	12.590	12.850	10.625	7,313,100
2010-02-09	13.080	13.160	12.610	12.980	10.732	8,493,200
2010-02-08	12.720	13.260	12.470	12.920	10.683	8,691,600
2010-02-05	13.080	13.140	12.160	12.670	10.476	14,373,500
2010-02-04	13.030	13.340	12.940	13.210	10.922	13,717,800
2010-02-03	13.270	13.310	12.810	13.250	10.955	11,711,800
2010-02-02	12.790	13.360	12.230	13.210	10.922	28,814,200
2010-02-01	11.830	12.040	11.630	11.910	9.847	6,815,800
2010-01-29	11.960	12.120	11.770	11.790	9.748	6,786,700
2010-01-28	11.780	12.040	11.530	11.790	9.748	9,429,800
2010-01-27	11.210	11.720	11.170	11.670	9.649	9,099,400
2010-01-26	11.290	11.590	11.200	11.290	9.335	7,266,100
2010-01-25	11.300	11.580	11.170	11.370	9.401	6,031,100
2010-01-22	11.520	11.860	11.110	11.200	9.260	11,747,600
2010-01-21	12.110	12.170	11.520	11.550	9.550	7,275,700
2010-01-20	12.160	12.320	12.080	12.130	10.029	5,194,600
2010-01-19	12.100	12.500	12.090	12.330	10.195	4,456,200
2010-01-15	12.190	12.380	11.940	12.140	10.038	4,686,100
2010-01-14	12.330	12.560	12.230	12.250	10.129	4,344,800
2010-01-13	12.240	12.570	12.040	12.420	10.269	6,278,400
2010-01-12	12.090	12.230	11.850	12.210	10.095	5,982,000
2010-01-11	12.290	12.320	12.020	12.240	10.120	3,746,100
2010-01-08	12.120	12.310	12.040	12.170	10.062	5,720,700
2010-01-07	11.940	12.530	11.920	12.270	10.145	13,808,800
2010-01-06	11.450	11.760	11.390	11.660	9.641	8,410,300
2010-01-05	11.130	11.590	10.950	11.560	9.558	10,254,500
2010-01-04	10.960	11.180	10.870	11.160	9.227	5,799,100
2009-12-31	10.940	11.030	10.830	10.870	8.988	2,986,500
2009-12-30	10.790	11.100	10.760	10.990	9.087	4,014,000
2009-12-29	10.970	11.120	10.750	10.930	9.037	4,906,200
2009-12-28	11.140	11.250	10.840	10.960	9.062	5,385,900
2009-12-24	11.090	11.140	11.050	11.120	9.194	1,589,100
2009-12-23	11.280	11.330	10.990	11.120	9.194	7,969,300
2009-12-22	10.760	11.170	10.710	11.150	9.219	9,360,000
2009-12-21	10.790	10.800	10.500	10.740	8.880	6,302,400
2009-12-18	10.310	10.530	10.210	10.530	8.706	11,447,400
2009-12-17	10.170	10.340	10.080	10.250	8.475	6,018,300
2009-12-16	9.940	10.370	9.870	10.290	8.508	7,441,600
2009-12-15	10.070	10.170	9.780	9.810	8.111	5,054,800
2009-12-14	9.980	10.090	9.730	10.070	8.326	3,831,300
2009-12-11	9.920	9.980	9.710	9.860	8.152	4,174,700
2009-12-10	9.930	10.070	9.840	9.890	8.177	6,065,700
2009-12-09	9.970	9.970	9.690	9.840	8.136	4,874,700
2009-12-08	9.810	10.060	9.710	9.850	8.144	6,246,600
2009-12-07	9.990	10.200	9.870	9.900	8.186	9,010,100
2009-12-04	10.160	10.360	9.890	10.100	8.351	8,746,000
2009-12-03	10.140	10.160	9.930	10.000	8.268	8,891,700
2009-12-02	10.330	10.510	9.780	10.040	8.301	15,559,600
2009-12-01	10.400	10.530	10.220	10.420	8.584	6,150,900
2009-11-30	10.450	10.610	10.170	10.280	8.469	7,601,700
2009-11-27	10.260	10.620	10.050	10.540	8.683	3,279,400
2009-11-25	10.700	10.900	10.600	10.660	8.782	6,042,400
2009-11-24	10.790	10.850	10.390	10.580	8.716	8,799,400
2009-11-23	10.630	10.910	10.460	10.660	8.782	17,117,800
2009-11-20	11.470	11.630	10.240	10.370	8.543	35,885,100
2009-11-19	12.250	12.310	11.930	12.250	10.092	10,271,900
2009-11-18	11.940	12.490	11.940	12.370	10.190	6,400,600
2009-11-17	12.170	12.370	11.910	12.140	10.001	7,348,100

← NewerPage 71 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.