Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	9.390	9.510	8.530	8.690	7.137	16,493,900
2009-05-27	9.510	10.040	9.200	9.220	7.572	11,473,500
2009-05-26	8.880	9.600	8.880	9.470	7.778	8,422,500
2009-05-22	9.170	9.280	8.870	9.010	7.400	5,692,800
2009-05-21	9.460	9.560	8.960	9.150	7.515	8,955,600
2009-05-20	10.160	10.440	9.550	9.650	7.925	12,134,100
2009-05-19	9.490	10.200	9.490	9.960	8.180	15,251,900
2009-05-18	9.290	9.850	9.020	9.780	8.032	12,623,900
2009-05-15	9.140	9.530	8.910	8.990	7.383	9,531,700
2009-05-14	9.040	9.480	8.730	9.160	7.492	12,217,400
2009-05-13	9.300	9.350	8.960	9.020	7.377	12,214,300
2009-05-12	9.890	10.140	9.260	9.480	7.753	10,853,900
2009-05-11	9.830	10.210	9.560	9.830	8.040	10,939,800
2009-05-08	10.100	10.240	9.490	10.000	8.179	15,349,600
2009-05-07	10.670	10.750	9.410	9.790	8.007	26,837,500
2009-05-06	11.750	12.230	10.650	10.790	8.825	22,679,800
2009-05-05	12.760	13.290	11.810	12.350	10.101	15,558,000
2009-05-04	12.380	13.610	12.380	13.490	11.033	10,675,300
2009-05-01	12.990	13.240	12.170	12.360	10.109	8,585,700
2009-04-30	13.180	13.370	12.720	13.050	10.673	12,468,200
2009-04-29	13.010	13.410	12.650	12.980	10.616	8,544,400
2009-04-28	12.640	13.160	12.340	12.820	10.485	9,192,300
2009-04-27	12.690	13.740	12.480	12.850	10.510	13,247,900
2009-04-24	12.140	13.140	11.870	12.990	10.624	13,024,400
2009-04-23	12.050	12.440	11.260	12.010	9.823	8,978,800
2009-04-22	11.810	12.580	11.440	12.020	9.831	10,351,500
2009-04-21	11.030	11.910	10.760	11.880	9.716	9,405,600
2009-04-20	11.930	12.130	10.940	11.100	9.078	8,024,400
2009-04-17	11.620	12.610	11.610	12.340	10.093	10,365,300
2009-04-16	11.290	11.840	10.750	11.600	9.487	9,762,100
2009-04-15	10.200	11.510	10.200	11.160	9.128	12,889,500
2009-04-14	10.750	10.950	10.170	10.310	8.432	5,971,400
2009-04-13	10.500	10.840	10.170	10.720	8.768	5,097,400
2009-04-09	10.160	10.740	10.000	10.640	8.702	8,381,100
2009-04-08	10.970	10.970	9.320	9.790	8.007	16,329,900
2009-04-07	10.710	10.760	10.000	10.200	8.342	7,642,800
2009-04-06	11.300	11.560	10.640	11.010	9.005	13,047,500
2009-04-03	10.860	11.600	10.590	11.530	9.430	10,122,400
2009-04-02	10.490	11.150	10.490	10.990	8.988	12,343,400
2009-04-01	9.350	10.270	9.290	10.130	8.285	10,708,400
2009-03-31	10.340	10.340	9.480	9.700	7.933	11,409,100
2009-03-30	10.450	10.450	9.870	10.070	8.236	10,218,300
2009-03-27	10.890	11.350	10.600	10.810	8.841	9,709,600
2009-03-26	10.220	11.040	10.220	10.930	8.939	12,363,500
2009-03-25	9.700	10.870	9.480	10.060	8.228	18,910,500
2009-03-24	9.650	10.090	9.470	9.510	7.778	11,919,800
2009-03-23	8.940	9.910	8.640	9.890	8.089	11,492,300
2009-03-20	8.920	8.930	8.260	8.370	6.846	11,756,700
2009-03-19	9.250	9.700	8.810	8.870	7.255	13,716,600
2009-03-18	8.420	9.400	7.750	9.070	7.418	15,471,100
2009-03-17	8.300	8.470	7.600	8.420	6.887	12,094,800
2009-03-16	8.620	8.700	7.980	8.030	6.568	8,646,300
2009-03-13	8.660	8.670	7.950	8.490	6.944	6,449,800
2009-03-12	7.830	8.490	7.620	8.410	6.878	8,676,000
2009-03-11	8.010	8.240	7.790	8.010	6.551	6,097,500
2009-03-10	7.000	7.970	7.000	7.900	6.461	13,320,000
2009-03-09	6.670	7.450	6.620	6.890	5.635	8,689,600
2009-03-06	7.100	7.260	6.720	6.930	5.668	9,181,600
2009-03-05	7.400	7.480	6.920	7.010	5.733	12,424,600
2009-03-04	7.470	7.890	7.250	7.700	6.298	11,996,100

← NewerPage 74 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.