Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	11.480	11.930	11.390	11.900	9.571	3,941,100
2008-06-12	11.210	11.770	11.210	11.420	9.185	6,038,500
2008-06-11	12.210	12.240	11.180	11.190	9.000	7,465,200
2008-06-10	11.620	12.360	11.320	12.170	9.789	9,926,800
2008-06-09	11.620	12.100	11.230	11.730	9.435	10,492,000
2008-06-06	12.500	12.500	11.570	11.640	9.362	10,399,400
2008-06-05	12.680	12.950	12.220	12.630	10.159	12,850,100
2008-06-04	13.140	13.300	12.630	12.650	10.175	9,726,800
2008-06-03	12.620	13.260	12.620	13.170	10.593	8,613,800
2008-06-02	12.600	12.690	12.200	12.540	10.086	6,233,400
2008-05-30	12.740	12.960	12.600	12.710	10.223	5,830,400
2008-05-29	12.850	12.850	12.450	12.630	10.159	10,673,100
2008-05-28	13.130	13.370	12.590	12.920	10.392	10,494,200
2008-05-27	13.030	13.470	12.950	13.050	10.496	8,319,800
2008-05-23	13.400	13.400	12.620	13.040	10.488	9,143,800
2008-05-22	13.470	13.730	13.260	13.400	10.778	7,720,800
2008-05-21	14.320	14.320	13.100	13.430	10.802	11,637,700
2008-05-20	14.910	14.910	14.150	14.320	11.518	8,971,500
2008-05-19	15.460	15.500	14.890	15.010	12.073	7,447,600
2008-05-16	16.290	16.320	15.400	15.490	12.459	7,812,300
2008-05-15	15.310	15.890	15.190	15.790	12.700	8,631,900
2008-05-14	14.940	15.600	14.930	15.360	12.294	6,713,800
2008-05-13	15.150	15.220	14.560	14.930	11.950	5,190,400
2008-05-12	14.830	15.260	14.830	15.150	12.126	5,701,000
2008-05-09	15.180	15.460	14.550	14.830	11.870	6,605,600
2008-05-08	15.830	16.060	15.030	15.190	12.158	7,080,900
2008-05-07	16.720	16.770	15.500	15.740	12.598	8,090,500
2008-05-06	15.360	16.940	15.350	16.850	13.487	12,232,400
2008-05-05	15.740	16.220	15.540	15.970	12.782	5,822,100
2008-05-02	16.240	16.300	15.510	15.650	12.526	5,868,800
2008-05-01	15.450	16.110	15.310	15.850	12.686	8,942,900
2008-04-30	16.690	16.710	15.460	15.490	12.398	9,160,800
2008-04-29	17.050	17.050	16.260	16.690	13.359	6,686,000
2008-04-28	17.060	17.420	16.400	17.150	13.727	7,779,200
2008-04-25	16.790	17.210	16.370	17.030	13.631	5,525,000
2008-04-24	15.840	17.160	15.320	16.730	13.391	8,220,300
2008-04-23	16.280	16.410	15.530	15.890	12.718	9,848,700
2008-04-22	16.550	16.780	16.080	16.270	13.022	5,301,700
2008-04-21	16.590	16.740	16.240	16.640	13.319	4,782,900
2008-04-18	16.550	17.080	16.440	16.710	13.375	8,072,900
2008-04-17	16.100	16.360	15.650	16.240	12.998	8,528,700
2008-04-16	15.660	16.280	15.390	16.220	12.982	6,867,100
2008-04-15	15.210	15.590	14.900	15.490	12.398	5,716,200
2008-04-14	15.570	15.590	15.000	15.130	12.110	6,567,300
2008-04-11	15.870	16.330	15.620	15.720	12.582	4,845,900
2008-04-10	15.600	16.500	15.600	16.100	12.886	9,303,800
2008-04-09	16.260	16.420	15.650	15.710	12.574	8,007,900
2008-04-08	16.870	16.870	16.000	16.220	12.982	8,936,600
2008-04-07	17.100	17.790	16.910	16.960	13.575	7,536,700
2008-04-04	17.270	17.350	16.630	16.930	13.551	7,410,700
2008-04-03	16.990	17.460	16.430	17.230	13.791	8,997,300
2008-04-02	17.060	17.950	16.910	17.160	13.735	14,308,400
2008-04-01	15.950	17.170	15.950	17.070	13.663	11,695,300
2008-03-31	15.360	16.040	15.010	15.750	12.606	8,522,700
2008-03-28	15.490	15.730	15.160	15.360	12.294	5,975,400
2008-03-27	15.570	16.120	15.320	15.530	12.430	11,753,000
2008-03-26	16.080	16.330	15.110	15.200	12.166	15,864,400
2008-03-25	16.990	17.000	16.160	16.250	13.006	16,509,000
2008-03-24	15.850	17.490	15.800	16.700	13.367	15,919,400
2008-03-20	14.640	16.050	14.600	15.680	12.550	10,787,500

← NewerPage 78 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.