Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.380	7.660	6.350	7.280	5.896	11,884,100
2008-12-02	6.130	6.650	5.970	6.640	5.377	6,721,100
2008-12-01	6.650	6.840	5.910	6.020	4.875	7,710,900
2008-11-28	7.440	7.760	6.650	6.870	5.564	4,849,200
2008-11-26	6.680	8.100	6.410	7.520	6.090	15,739,800
2008-11-25	5.250	7.440	5.250	6.900	5.588	21,477,000
2008-11-24	4.400	5.320	4.250	5.000	4.049	9,320,700
2008-11-21	4.800	4.800	3.790	4.340	3.515	14,005,900
2008-11-20	4.750	5.250	4.450	4.520	3.660	7,752,200
2008-11-19	5.420	5.500	4.760	4.780	3.871	10,118,500
2008-11-18	5.740	5.940	5.270	5.560	4.503	7,983,300
2008-11-17	5.680	6.010	5.560	5.770	4.673	7,686,300
2008-11-14	5.810	6.570	5.550	5.790	4.689	8,311,900
2008-11-13	5.600	6.070	4.960	6.070	4.916	12,357,100
2008-11-12	6.150	6.150	5.500	5.580	4.519	8,269,300
2008-11-11	6.080	6.520	5.860	6.330	5.126	6,948,800
2008-11-10	7.100	7.140	6.140	6.240	5.053	7,074,100
2008-11-07	7.260	7.380	6.650	6.880	5.572	10,467,800
2008-11-06	6.880	7.360	6.580	7.320	5.928	15,723,400
2008-11-05	6.680	7.960	6.560	6.810	5.515	12,253,300
2008-11-04	7.010	7.220	6.670	6.870	5.564	8,871,300
2008-11-03	7.630	7.710	6.550	6.680	5.410	10,182,700
2008-10-31	6.370	7.380	6.220	7.380	5.977	13,182,700
2008-10-30	6.100	6.650	6.030	6.480	5.248	13,210,000
2008-10-29	5.130	6.330	5.000	5.960	4.827	16,133,800
2008-10-28	4.920	5.460	4.330	5.160	4.179	11,079,300
2008-10-27	4.860	5.290	4.670	4.700	3.806	10,095,000
2008-10-24	4.590	5.590	4.520	5.070	4.106	14,608,400
2008-10-23	6.540	6.660	4.590	5.130	4.154	24,805,100
2008-10-22	6.630	7.130	6.350	6.490	5.256	11,212,200
2008-10-21	6.960	7.340	6.770	6.780	5.491	8,024,700
2008-10-20	6.950	7.270	6.710	7.200	5.831	8,288,300
2008-10-17	6.820	7.100	6.620	6.770	5.483	20,632,400
2008-10-16	7.190	7.560	6.470	7.380	5.977	16,524,100
2008-10-15	7.880	8.060	7.050	7.320	5.928	12,078,400
2008-10-14	9.160	9.240	7.770	8.210	6.649	11,949,300
2008-10-13	9.260	9.390	8.210	8.590	6.956	11,188,900
2008-10-10	7.610	8.680	7.180	8.530	6.908	19,173,200
2008-10-09	10.160	10.160	7.930	8.130	6.584	15,103,400
2008-10-08	8.920	10.480	8.790	9.740	7.888	18,392,900
2008-10-07	10.520	10.720	9.600	9.790	7.928	12,905,100
2008-10-06	10.550	10.870	9.730	10.580	8.568	13,892,000
2008-10-03	12.400	12.630	10.930	11.070	8.965	12,693,100
2008-10-02	13.130	13.370	11.960	12.080	9.783	8,898,100
2008-10-01	12.540	13.400	12.390	13.280	10.754	8,941,400
2008-09-30	12.220	13.120	11.690	13.020	10.544	8,542,400
2008-09-29	13.600	13.670	11.710	12.100	9.799	15,381,500
2008-09-26	13.220	13.850	13.210	13.810	11.184	12,451,600
2008-09-25	13.380	14.000	13.050	13.920	11.273	11,192,300
2008-09-24	12.600	13.330	12.230	13.180	10.673	8,431,300
2008-09-23	12.590	13.170	12.140	12.420	10.058	10,516,000
2008-09-22	15.150	15.150	12.450	12.550	10.163	11,569,400
2008-09-19	14.630	15.460	14.030	15.040	12.180	19,230,800
2008-09-18	12.710	13.820	10.890	13.610	11.022	22,166,900
2008-09-17	12.520	12.980	11.900	12.190	9.872	12,847,100
2008-09-16	12.110	13.070	11.640	12.830	10.390	12,653,600
2008-09-15	13.010	13.680	12.470	12.550	10.163	11,557,100
2008-09-12	13.400	14.390	13.290	13.900	11.257	8,967,500
2008-09-11	12.840	13.750	12.610	13.680	11.078	10,740,200
2008-09-10	12.910	13.660	12.560	13.220	10.706	12,882,300

← NewerPage 76 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.