Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	12.420	12.890	12.390	12.660	10.429	7,572,600
2009-08-20	11.990	12.380	11.960	12.240	10.083	5,345,000
2009-08-19	11.690	12.100	11.500	11.940	9.836	8,390,500
2009-08-18	11.950	12.320	11.760	12.220	10.067	8,455,400
2009-08-17	12.190	12.190	11.780	11.890	9.795	12,428,500
2009-08-14	12.950	12.960	12.270	12.420	10.200	10,157,300
2009-08-13	13.250	13.250	12.610	12.950	10.636	12,264,800
2009-08-12	13.420	13.800	13.060	13.450	11.046	10,866,400
2009-08-11	12.830	13.250	12.500	13.110	10.767	8,466,400
2009-08-10	13.510	13.510	12.650	12.790	10.504	9,345,000
2009-08-07	13.220	13.800	12.950	13.520	11.104	13,420,200
2009-08-06	12.680	12.820	12.360	12.540	10.299	7,680,300
2009-08-05	12.370	12.790	11.990	12.600	10.348	10,363,200
2009-08-04	11.470	12.520	11.080	12.320	10.118	14,016,400
2009-08-03	11.750	11.880	11.430	11.750	9.650	7,290,100
2009-07-31	11.340	11.700	11.300	11.590	9.519	5,094,800
2009-07-30	11.340	11.590	10.970	11.390	9.354	7,239,800
2009-07-29	11.280	11.370	10.990	11.170	9.174	6,117,800
2009-07-28	11.210	11.550	11.110	11.400	9.363	6,161,800
2009-07-27	11.190	11.520	10.800	11.440	9.395	10,640,600
2009-07-24	11.010	11.230	10.760	11.130	9.141	6,898,100
2009-07-23	10.530	11.390	10.410	11.170	9.174	12,395,300
2009-07-22	9.760	10.460	9.720	10.380	8.525	7,081,800
2009-07-21	10.090	10.180	9.660	9.830	8.073	4,596,100
2009-07-20	9.970	10.230	9.830	10.040	8.246	9,469,800
2009-07-17	9.720	10.110	9.690	9.900	8.131	7,562,300
2009-07-16	9.350	9.700	9.230	9.640	7.917	7,988,400
2009-07-15	9.260	9.460	9.070	9.370	7.695	10,480,900
2009-07-14	8.530	8.910	8.400	8.880	7.293	7,419,000
2009-07-13	8.540	8.650	8.280	8.530	7.006	9,233,200
2009-07-10	8.630	8.670	8.270	8.500	6.981	5,525,700
2009-07-09	8.480	8.800	8.430	8.690	7.137	6,559,900
2009-07-08	8.530	8.560	8.260	8.400	6.899	12,549,300
2009-07-07	8.780	8.890	8.450	8.490	6.973	9,397,300
2009-07-06	9.010	9.180	8.660	8.770	7.203	9,216,700
2009-07-02	9.250	9.280	9.100	9.100	7.474	6,840,000
2009-07-01	9.320	9.530	9.280	9.340	7.671	7,309,500
2009-06-30	9.480	9.720	9.350	9.360	7.687	8,826,200
2009-06-29	9.810	9.840	9.410	9.540	7.835	7,804,900
2009-06-26	9.550	9.810	9.520	9.600	7.884	7,713,000
2009-06-25	9.180	9.600	9.130	9.570	7.860	8,691,600
2009-06-24	9.250	9.480	9.010	9.130	7.498	12,440,900
2009-06-23	9.310	9.450	9.070	9.150	7.515	8,568,600
2009-06-22	9.250	9.490	9.160	9.180	7.539	10,278,300
2009-06-19	9.460	9.520	9.290	9.390	7.712	9,803,400
2009-06-18	9.810	9.820	9.210	9.340	7.671	5,592,000
2009-06-17	9.630	9.870	9.160	9.680	7.950	9,472,900
2009-06-16	9.690	9.800	9.300	9.510	7.810	7,173,500
2009-06-15	9.350	9.560	9.270	9.390	7.712	9,590,900
2009-06-12	9.470	9.580	9.310	9.570	7.860	7,986,800
2009-06-11	9.620	9.660	9.420	9.590	7.876	8,299,400
2009-06-10	9.820	9.910	9.480	9.620	7.901	6,753,800
2009-06-09	9.720	9.900	9.580	9.690	7.958	6,978,600
2009-06-08	9.340	9.790	9.000	9.660	7.934	10,755,800
2009-06-05	9.680	9.680	9.150	9.210	7.564	9,586,000
2009-06-04	9.170	9.540	9.050	9.410	7.728	7,339,800
2009-06-03	9.540	9.600	9.010	9.160	7.523	8,106,700
2009-06-02	9.240	9.830	9.210	9.630	7.909	9,982,900
2009-06-01	9.310	9.580	9.090	9.250	7.597	10,171,100
2009-05-29	8.790	9.350	8.770	9.210	7.564	11,249,400

← NewerPage 73 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.