Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	13.530	13.980	12.450	12.830	10.390	15,780,000
2008-09-08	13.980	14.320	13.050	14.110	11.427	20,335,800
2008-09-05	11.970	12.660	11.480	12.580	10.188	7,063,400
2008-09-04	12.550	12.620	11.790	12.050	9.758	7,649,000
2008-09-03	12.780	13.000	12.390	12.900	10.447	5,927,400
2008-09-02	12.910	13.620	12.550	12.870	10.422	9,991,600
2008-08-29	12.230	12.730	12.050	12.460	10.090	5,529,100
2008-08-28	11.670	12.340	11.600	12.190	9.872	7,882,100
2008-08-27	11.110	11.690	11.020	11.660	9.443	6,956,100
2008-08-26	10.780	11.320	10.750	10.950	8.868	4,928,700
2008-08-25	11.110	11.420	10.910	10.990	8.900	4,710,100
2008-08-22	11.720	11.740	10.840	11.350	9.192	6,127,600
2008-08-21	10.480	11.470	10.410	11.400	9.232	7,112,200
2008-08-20	10.780	10.850	10.400	10.730	8.689	5,272,600
2008-08-19	10.780	10.980	10.420	10.700	8.665	6,160,900
2008-08-18	11.760	11.860	10.900	10.990	8.900	6,447,200
2008-08-15	11.680	12.440	11.680	11.730	9.499	6,410,900
2008-08-14	11.020	11.800	10.760	11.600	9.394	6,362,100
2008-08-13	11.400	11.610	10.700	11.050	8.888	8,455,500
2008-08-12	12.210	12.420	11.240	11.410	9.177	7,591,100
2008-08-11	12.010	13.020	11.910	12.210	9.821	8,110,800
2008-08-08	11.090	12.360	11.010	12.040	9.684	8,898,300
2008-08-07	11.100	11.600	10.850	11.170	8.984	11,154,500
2008-08-06	11.120	11.660	10.640	11.440	9.202	8,441,100
2008-08-05	11.180	11.550	10.680	11.190	9.000	9,145,400
2008-08-04	11.040	11.460	10.790	11.220	9.025	7,609,300
2008-08-01	11.100	11.450	10.590	11.230	9.033	5,998,500
2008-07-31	10.750	11.660	10.510	11.120	8.944	6,084,100
2008-07-30	11.390	11.740	10.520	10.940	8.799	6,954,000
2008-07-29	10.540	11.240	10.340	11.140	8.960	7,944,800
2008-07-28	10.970	11.170	10.260	10.480	8.429	7,735,700
2008-07-25	10.750	11.480	10.430	10.800	8.687	8,327,700
2008-07-24	12.460	12.540	10.670	10.800	8.687	9,531,500
2008-07-23	11.930	13.290	11.740	12.530	10.078	12,575,100
2008-07-22	11.070	12.010	10.600	11.890	9.563	5,705,900
2008-07-21	11.190	11.470	10.780	11.120	8.944	5,962,300
2008-07-18	11.600	11.600	10.780	11.130	8.952	6,642,100
2008-07-17	11.290	11.690	10.480	11.440	9.202	12,132,500
2008-07-16	9.550	11.310	9.450	11.070	8.904	10,373,300
2008-07-15	9.470	9.950	8.930	9.630	7.746	9,485,700
2008-07-14	10.110	10.110	9.480	9.570	7.697	6,858,400
2008-07-11	9.410	10.180	9.310	9.620	7.738	13,923,800
2008-07-10	10.100	10.430	9.740	9.920	7.979	9,636,700
2008-07-09	11.280	11.650	10.060	10.100	8.124	15,122,200
2008-07-08	10.020	11.020	9.650	11.000	8.848	13,118,800
2008-07-07	10.550	10.790	9.680	10.090	8.116	10,562,800
2008-07-03	10.700	10.740	10.280	10.550	8.486	5,609,900
2008-07-02	11.190	11.400	10.550	10.600	8.526	6,675,200
2008-07-01	10.740	11.230	10.390	11.160	8.976	9,345,300
2008-06-30	11.570	11.570	10.740	10.850	8.727	10,299,400
2008-06-27	11.790	12.060	11.340	11.580	9.314	8,440,200
2008-06-26	12.470	12.470	11.600	11.800	9.491	9,498,700
2008-06-25	12.830	13.360	12.390	12.510	10.062	7,829,900
2008-06-24	12.390	13.320	11.600	12.620	10.151	13,585,000
2008-06-23	12.320	12.350	11.700	11.760	9.459	6,774,000
2008-06-20	12.380	12.460	12.100	12.200	9.813	7,834,000
2008-06-19	12.170	12.640	11.950	12.560	10.102	8,150,300
2008-06-18	11.990	12.330	11.740	12.150	9.773	8,583,200
2008-06-17	12.230	12.350	11.610	12.010	9.660	5,986,000
2008-06-16	11.880	12.250	11.670	12.180	9.797	4,958,700

← NewerPage 77 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.