Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 7.790 | 8.320 | 7.210 | 7.320 | 5.987 | 14,083,100 |
| 2009-03-02 | 8.210 | 8.670 | 8.000 | 8.050 | 6.584 | 10,411,600 |
| 2009-02-27 | 8.370 | 8.980 | 8.250 | 8.450 | 6.911 | 11,993,100 |
| 2009-02-26 | 9.110 | 9.400 | 8.330 | 8.470 | 6.927 | 9,900,000 |
| 2009-02-25 | 8.700 | 9.240 | 8.310 | 8.910 | 7.287 | 14,716,000 |
| 2009-02-24 | 8.110 | 9.380 | 8.090 | 8.900 | 7.279 | 13,345,600 |
| 2009-02-23 | 7.830 | 8.390 | 7.760 | 8.010 | 6.551 | 11,320,800 |
| 2009-02-20 | 7.220 | 7.860 | 7.180 | 7.620 | 6.232 | 15,121,900 |
| 2009-02-19 | 8.770 | 8.770 | 7.490 | 7.540 | 6.167 | 15,325,300 |
| 2009-02-18 | 9.010 | 9.310 | 8.340 | 8.440 | 6.903 | 16,625,800 |
| 2009-02-17 | 8.430 | 9.150 | 8.310 | 8.920 | 7.295 | 15,894,500 |
| 2009-02-13 | 8.410 | 9.090 | 8.130 | 8.960 | 7.328 | 16,118,200 |
| 2009-02-12 | 8.100 | 8.560 | 7.760 | 8.470 | 6.927 | 13,337,100 |
| 2009-02-11 | 8.320 | 8.830 | 7.990 | 8.490 | 6.944 | 14,944,300 |
| 2009-02-10 | 8.850 | 9.400 | 8.020 | 8.170 | 6.651 | 15,009,700 |
| 2009-02-09 | 9.590 | 9.600 | 8.700 | 9.030 | 7.351 | 12,353,600 |
| 2009-02-06 | 8.090 | 9.810 | 8.060 | 9.140 | 7.441 | 24,034,900 |
| 2009-02-05 | 7.500 | 8.190 | 7.500 | 8.070 | 6.570 | 14,639,100 |
| 2009-02-04 | 7.320 | 7.970 | 7.300 | 7.520 | 6.122 | 14,639,300 |
| 2009-02-03 | 6.410 | 7.820 | 6.410 | 7.420 | 6.040 | 19,399,200 |
| 2009-02-02 | 5.900 | 6.350 | 5.730 | 6.110 | 4.974 | 8,526,800 |
| 2009-01-30 | 6.030 | 6.150 | 5.840 | 5.960 | 4.852 | 6,848,600 |
| 2009-01-29 | 6.830 | 7.010 | 6.020 | 6.160 | 5.015 | 9,075,800 |
| 2009-01-28 | 6.700 | 7.200 | 6.570 | 7.010 | 5.707 | 7,786,400 |
| 2009-01-27 | 6.510 | 6.670 | 6.250 | 6.400 | 5.210 | 5,126,100 |
| 2009-01-26 | 6.480 | 6.900 | 6.190 | 6.480 | 5.275 | 9,366,400 |
| 2009-01-23 | 5.980 | 6.700 | 5.820 | 6.380 | 5.194 | 7,674,400 |
| 2009-01-22 | 6.070 | 6.300 | 5.890 | 6.060 | 4.933 | 6,015,000 |
| 2009-01-21 | 6.200 | 6.350 | 5.720 | 6.320 | 5.145 | 8,786,400 |
| 2009-01-20 | 6.730 | 6.840 | 5.980 | 6.070 | 4.941 | 10,323,300 |
| 2009-01-16 | 6.710 | 6.980 | 6.280 | 6.780 | 5.519 | 7,599,700 |
| 2009-01-15 | 6.610 | 7.100 | 6.180 | 6.600 | 5.373 | 8,834,100 |
| 2009-01-14 | 7.160 | 7.160 | 6.500 | 6.570 | 5.348 | 6,465,400 |
| 2009-01-13 | 7.230 | 7.500 | 6.870 | 7.200 | 5.861 | 6,860,600 |
| 2009-01-12 | 8.050 | 8.050 | 7.160 | 7.230 | 5.886 | 7,419,900 |
| 2009-01-09 | 7.970 | 8.110 | 7.200 | 7.880 | 6.415 | 12,101,000 |
| 2009-01-08 | 7.280 | 8.200 | 7.280 | 8.150 | 6.635 | 6,393,900 |
| 2009-01-07 | 7.840 | 7.960 | 7.440 | 7.570 | 6.163 | 5,802,300 |
| 2009-01-06 | 8.280 | 8.390 | 7.860 | 8.000 | 6.513 | 8,488,700 |
| 2009-01-05 | 7.400 | 8.090 | 7.150 | 8.000 | 6.513 | 7,633,500 |
| 2009-01-02 | 7.100 | 7.440 | 6.850 | 7.340 | 5.975 | 4,164,400 |
| 2008-12-31 | 6.920 | 7.190 | 6.800 | 7.070 | 5.756 | 4,392,600 |
| 2008-12-30 | 6.620 | 7.030 | 6.300 | 6.990 | 5.690 | 4,357,600 |
| 2008-12-29 | 6.600 | 6.680 | 6.240 | 6.520 | 5.308 | 4,173,000 |
| 2008-12-26 | 6.690 | 6.980 | 6.530 | 6.580 | 5.357 | 2,284,800 |
| 2008-12-24 | 7.000 | 7.000 | 6.700 | 6.750 | 5.495 | 1,208,500 |
| 2008-12-23 | 7.100 | 7.260 | 6.790 | 6.840 | 5.568 | 4,550,600 |
| 2008-12-22 | 7.480 | 7.600 | 6.750 | 7.050 | 5.739 | 5,090,000 |
| 2008-12-19 | 7.870 | 8.000 | 7.290 | 7.440 | 6.057 | 12,899,300 |
| 2008-12-18 | 8.460 | 8.950 | 7.360 | 7.670 | 6.244 | 11,302,300 |
| 2008-12-17 | 7.600 | 8.900 | 7.550 | 8.400 | 6.838 | 9,533,000 |
| 2008-12-16 | 6.890 | 7.860 | 6.880 | 7.790 | 6.342 | 8,221,600 |
| 2008-12-15 | 7.500 | 7.600 | 6.850 | 7.020 | 5.715 | 6,276,000 |
| 2008-12-12 | 7.180 | 8.090 | 7.130 | 7.780 | 6.334 | 6,318,100 |
| 2008-12-11 | 8.210 | 8.350 | 7.410 | 7.540 | 6.138 | 7,048,600 |
| 2008-12-10 | 8.060 | 8.410 | 7.510 | 8.340 | 6.789 | 7,991,600 |
| 2008-12-09 | 8.360 | 8.740 | 7.620 | 7.770 | 6.325 | 7,763,200 |
| 2008-12-08 | 8.540 | 8.600 | 7.850 | 8.500 | 6.920 | 7,583,900 |
| 2008-12-05 | 7.630 | 8.220 | 7.100 | 8.170 | 6.651 | 8,307,800 |
| 2008-12-04 | 7.130 | 8.560 | 7.050 | 7.820 | 6.366 | 13,167,700 |
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.
