Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 14.980 | 15.680 | 14.540 | 14.630 | 11.710 | 8,858,200 |
| 2008-03-18 | 14.350 | 15.230 | 14.010 | 14.760 | 11.814 | 13,073,500 |
| 2008-03-17 | 13.000 | 14.080 | 12.910 | 13.720 | 10.981 | 10,610,700 |
| 2008-03-14 | 14.610 | 14.920 | 13.430 | 13.910 | 11.134 | 12,299,500 |
| 2008-03-13 | 13.130 | 14.780 | 12.810 | 14.490 | 11.598 | 14,012,700 |
| 2008-03-12 | 14.490 | 14.630 | 13.580 | 13.640 | 10.917 | 8,173,900 |
| 2008-03-11 | 13.450 | 14.330 | 13.200 | 14.330 | 11.470 | 12,566,000 |
| 2008-03-10 | 13.000 | 13.280 | 12.430 | 12.790 | 10.237 | 8,857,400 |
| 2008-03-07 | 12.760 | 13.330 | 12.550 | 12.960 | 10.373 | 8,292,100 |
| 2008-03-06 | 14.170 | 14.260 | 13.010 | 13.150 | 10.525 | 8,343,000 |
| 2008-03-05 | 13.990 | 14.690 | 13.550 | 14.260 | 11.414 | 12,749,000 |
| 2008-03-04 | 13.440 | 13.940 | 13.100 | 13.750 | 11.005 | 11,116,600 |
| 2008-03-03 | 13.860 | 13.950 | 13.310 | 13.590 | 10.877 | 11,457,100 |
| 2008-02-29 | 15.110 | 15.230 | 13.860 | 14.030 | 11.230 | 13,941,900 |
| 2008-02-28 | 16.760 | 16.930 | 15.320 | 15.520 | 12.422 | 12,728,900 |
| 2008-02-27 | 16.360 | 17.600 | 16.260 | 17.100 | 13.687 | 13,483,500 |
| 2008-02-26 | 15.400 | 16.720 | 15.250 | 16.430 | 13.151 | 11,286,600 |
| 2008-02-25 | 15.200 | 15.540 | 14.830 | 15.500 | 12.406 | 8,006,700 |
| 2008-02-22 | 15.160 | 15.320 | 14.500 | 15.220 | 12.182 | 8,587,500 |
| 2008-02-21 | 15.470 | 16.350 | 15.190 | 15.320 | 12.262 | 13,709,500 |
| 2008-02-20 | 14.140 | 15.490 | 14.010 | 15.450 | 12.366 | 11,988,100 |
| 2008-02-19 | 13.930 | 14.610 | 13.590 | 14.290 | 11.438 | 12,011,000 |
| 2008-02-15 | 14.040 | 14.140 | 13.400 | 13.820 | 11.062 | 6,251,700 |
| 2008-02-14 | 14.490 | 14.700 | 13.980 | 14.080 | 11.270 | 5,445,600 |
| 2008-02-13 | 14.320 | 14.520 | 13.920 | 14.460 | 11.574 | 7,287,000 |
| 2008-02-12 | 14.620 | 14.890 | 13.960 | 14.190 | 11.358 | 6,559,800 |
| 2008-02-11 | 14.190 | 14.740 | 13.750 | 14.500 | 11.606 | 7,083,100 |
| 2008-02-08 | 15.060 | 15.270 | 13.640 | 14.170 | 11.342 | 12,175,100 |
| 2008-02-07 | 14.510 | 16.610 | 14.490 | 15.040 | 11.918 | 16,956,300 |
| 2008-02-06 | 15.640 | 15.770 | 14.540 | 14.810 | 11.736 | 10,853,000 |
| 2008-02-05 | 16.290 | 16.940 | 15.350 | 15.450 | 12.243 | 14,526,700 |
| 2008-02-04 | 17.250 | 17.250 | 16.280 | 16.560 | 13.122 | 9,525,200 |
| 2008-02-01 | 17.290 | 17.780 | 16.520 | 17.310 | 13.717 | 15,763,400 |
| 2008-01-31 | 15.100 | 17.800 | 14.950 | 17.260 | 13.677 | 19,952,400 |
| 2008-01-30 | 16.650 | 16.650 | 15.530 | 15.620 | 12.378 | 14,453,200 |
| 2008-01-29 | 15.850 | 16.980 | 15.500 | 16.730 | 13.257 | 16,434,800 |
| 2008-01-28 | 15.200 | 15.990 | 14.650 | 15.900 | 12.599 | 14,337,100 |
| 2008-01-25 | 15.890 | 17.000 | 15.430 | 15.430 | 12.227 | 18,354,600 |
| 2008-01-24 | 14.500 | 15.580 | 14.210 | 15.480 | 12.267 | 16,479,200 |
| 2008-01-23 | 12.690 | 14.620 | 12.440 | 14.450 | 11.450 | 18,143,600 |
| 2008-01-22 | 11.500 | 13.180 | 11.500 | 12.900 | 10.222 | 10,612,100 |
| 2008-01-18 | 11.810 | 12.240 | 11.670 | 12.130 | 9.612 | 12,328,000 |
| 2008-01-17 | 11.690 | 12.000 | 11.440 | 11.710 | 9.279 | 13,617,100 |
| 2008-01-16 | 11.010 | 12.010 | 11.010 | 11.510 | 9.121 | 11,934,100 |
| 2008-01-15 | 11.370 | 11.590 | 11.150 | 11.300 | 8.954 | 9,896,500 |
| 2008-01-14 | 11.020 | 11.620 | 10.910 | 11.540 | 9.145 | 9,351,000 |
| 2008-01-11 | 11.150 | 11.460 | 10.760 | 11.050 | 8.756 | 11,052,900 |
| 2008-01-10 | 10.470 | 11.400 | 10.190 | 11.140 | 8.828 | 10,340,500 |
| 2008-01-09 | 10.250 | 10.530 | 9.780 | 10.530 | 8.344 | 9,569,700 |
| 2008-01-08 | 11.000 | 11.400 | 10.250 | 10.270 | 8.138 | 11,053,700 |
| 2008-01-07 | 11.000 | 11.240 | 10.370 | 10.960 | 8.685 | 11,011,100 |
| 2008-01-04 | 12.010 | 12.010 | 10.660 | 10.920 | 8.653 | 13,329,800 |
| 2008-01-03 | 12.910 | 13.060 | 11.980 | 12.150 | 9.628 | 6,896,300 |
| 2008-01-02 | 13.190 | 13.250 | 12.790 | 12.840 | 10.175 | 5,731,900 |
← NewerPage 79 of 79 · 4,734 trading days
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.
