Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	11.980	12.540	11.980	12.310	10.141	7,892,700
2009-11-13	11.870	12.280	11.850	11.940	9.836	7,805,700
2009-11-12	12.330	12.330	11.800	11.860	9.770	7,315,100
2009-11-11	12.060	12.450	11.960	12.360	10.182	8,195,300
2009-11-10	12.090	12.250	11.530	11.690	9.630	7,571,600
2009-11-09	12.170	12.240	11.830	12.130	9.993	8,396,500
2009-11-06	11.790	12.120	11.630	12.030	9.910	6,708,700
2009-11-05	11.680	12.240	11.520	11.830	9.746	8,784,900
2009-11-04	11.300	11.890	11.250	11.570	9.531	10,260,100
2009-11-03	10.830	11.320	10.750	11.210	9.235	8,196,800
2009-11-02	11.110	11.230	10.500	10.920	8.996	8,732,600
2009-10-30	11.330	11.480	10.820	10.960	9.029	11,477,000
2009-10-29	11.380	11.740	11.340	11.380	9.375	10,885,000
2009-10-28	11.660	11.750	11.100	11.120	9.161	11,332,200
2009-10-27	12.020	12.190	11.670	11.810	9.729	7,430,400
2009-10-26	12.460	12.580	11.840	11.930	9.828	7,081,300
2009-10-23	12.840	12.990	12.110	12.420	10.232	11,319,500
2009-10-22	12.080	13.000	11.930	12.700	10.462	12,758,700
2009-10-21	12.150	12.610	12.120	12.170	10.026	8,489,400
2009-10-20	12.030	12.310	11.900	12.090	9.960	7,076,100
2009-10-19	12.210	12.420	12.060	12.250	10.092	8,345,400
2009-10-16	12.270	12.370	12.090	12.200	10.050	5,870,300
2009-10-15	12.180	12.520	12.060	12.430	10.240	6,971,700
2009-10-14	12.030	12.360	12.030	12.260	10.100	7,107,400
2009-10-13	11.560	12.120	11.470	11.790	9.713	7,425,200
2009-10-12	11.720	11.830	11.540	11.570	9.531	5,216,600
2009-10-09	11.500	12.090	11.340	11.700	9.639	8,459,900
2009-10-08	10.860	11.700	10.860	11.540	9.507	12,192,100
2009-10-07	10.970	11.080	10.500	10.690	8.806	8,503,900
2009-10-06	10.980	11.320	10.900	10.950	9.021	8,508,300
2009-10-05	10.670	10.860	10.560	10.790	8.889	6,568,700
2009-10-02	10.830	10.910	10.460	10.530	8.675	11,278,300
2009-10-01	11.250	11.300	10.950	11.010	9.070	10,752,100
2009-09-30	11.860	11.920	11.300	11.410	9.400	8,678,400
2009-09-29	11.990	12.130	11.780	11.870	9.779	4,914,500
2009-09-28	11.680	11.840	11.510	11.770	9.696	3,233,200
2009-09-25	11.860	12.030	11.490	11.570	9.531	7,265,800
2009-09-24	12.670	12.850	11.720	11.930	9.828	11,006,400
2009-09-23	12.910	12.910	12.430	12.450	10.256	6,147,700
2009-09-22	13.180	13.370	12.860	12.900	10.627	6,456,600
2009-09-21	13.130	13.290	12.750	13.040	10.742	4,794,200
2009-09-18	13.360	13.680	13.100	13.250	10.915	7,725,600
2009-09-17	13.770	13.790	13.010	13.190	10.866	6,731,300
2009-09-16	13.150	13.730	13.070	13.630	11.228	13,000,200
2009-09-15	12.570	13.050	12.490	12.970	10.685	6,642,000
2009-09-14	12.600	12.810	12.430	12.540	10.331	7,138,100
2009-09-11	13.140	13.310	12.510	12.690	10.454	6,817,300
2009-09-10	13.080	13.160	12.740	13.120	10.808	3,259,300
2009-09-09	12.960	13.100	12.660	12.980	10.693	6,631,600
2009-09-08	12.630	13.070	12.450	12.950	10.668	7,606,500
2009-09-04	12.250	12.540	12.060	12.450	10.256	3,213,800
2009-09-03	12.150	12.300	11.780	12.260	10.100	8,442,900
2009-09-02	12.600	12.740	12.080	12.130	9.993	10,593,800
2009-09-01	13.310	13.860	12.850	12.910	10.635	7,201,400
2009-08-31	13.510	13.570	13.220	13.410	11.047	4,783,800
2009-08-28	13.710	13.880	13.520	13.720	11.303	6,190,100
2009-08-27	13.630	13.710	12.910	13.530	11.146	9,147,400
2009-08-26	13.220	13.900	13.030	13.790	11.360	16,648,900
2009-08-25	12.810	13.350	12.810	13.050	10.751	6,254,800
2009-08-24	12.850	13.000	12.610	12.670	10.438	7,116,700

← NewerPage 72 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.