Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 181.93 | 187.12 | 181.93 | 186.46 | 182.21 | 2,722,200 |
| 2024-08-20 | 182.63 | 183.97 | 179.00 | 179.61 | 175.52 | 1,483,900 |
| 2024-08-19 | 179.63 | 181.47 | 178.13 | 181.45 | 177.32 | 2,088,300 |
| 2024-08-16 | 175.10 | 178.69 | 175.10 | 178.02 | 173.97 | 2,000,200 |
| 2024-08-15 | 175.59 | 176.94 | 172.71 | 175.29 | 171.30 | 1,706,400 |
| 2024-08-14 | 176.52 | 176.85 | 174.00 | 174.21 | 170.24 | 1,522,000 |
| 2024-08-13 | 173.89 | 176.95 | 173.28 | 175.04 | 171.05 | 1,803,700 |
| 2024-08-12 | 172.44 | 173.89 | 170.47 | 172.07 | 168.15 | 2,069,700 |
| 2024-08-09 | 173.37 | 175.62 | 172.76 | 172.97 | 169.03 | 2,833,900 |
| 2024-08-08 | 170.85 | 173.65 | 169.00 | 172.73 | 168.80 | 2,270,100 |
| 2024-08-07 | 175.87 | 177.40 | 168.62 | 169.00 | 165.15 | 3,204,000 |
| 2024-08-06 | 173.54 | 177.71 | 170.93 | 173.64 | 169.69 | 2,250,700 |
| 2024-08-05 | 167.93 | 175.45 | 167.02 | 173.73 | 169.77 | 2,919,400 |
| 2024-08-02 | 174.73 | 180.93 | 173.72 | 177.62 | 173.58 | 3,179,700 |
| 2024-08-01 | 181.42 | 183.21 | 177.29 | 179.05 | 174.97 | 2,815,400 |
| 2024-07-31 | 181.36 | 185.43 | 177.89 | 179.93 | 175.54 | 3,137,100 |
| 2024-07-30 | 179.73 | 181.37 | 177.24 | 180.44 | 176.04 | 2,011,200 |
| 2024-07-29 | 177.90 | 179.80 | 176.20 | 178.71 | 174.35 | 1,527,700 |
| 2024-07-26 | 177.56 | 180.15 | 175.56 | 176.94 | 172.62 | 3,353,900 |
| 2024-07-25 | 172.28 | 176.59 | 170.33 | 172.70 | 168.49 | 2,838,500 |
| 2024-07-24 | 175.78 | 176.95 | 170.95 | 171.07 | 166.90 | 3,280,400 |
| 2024-07-23 | 176.80 | 178.71 | 174.82 | 176.56 | 172.25 | 3,051,100 |
| 2024-07-22 | 174.54 | 178.01 | 172.03 | 177.16 | 172.84 | 3,653,700 |
| 2024-07-19 | 173.75 | 177.06 | 171.13 | 173.84 | 169.60 | 4,125,200 |
| 2024-07-18 | 167.23 | 177.47 | 165.57 | 173.42 | 169.19 | 9,608,600 |
| 2024-07-17 | 160.41 | 162.22 | 157.09 | 157.51 | 153.67 | 4,137,400 |
| 2024-07-16 | 154.90 | 162.64 | 154.38 | 162.26 | 158.30 | 3,237,700 |
| 2024-07-15 | 153.97 | 154.78 | 151.67 | 152.16 | 148.45 | 2,547,300 |
| 2024-07-12 | 150.90 | 155.35 | 150.86 | 153.74 | 149.99 | 4,024,000 |
| 2024-07-11 | 144.04 | 150.57 | 143.72 | 149.73 | 146.08 | 4,564,700 |
| 2024-07-10 | 136.97 | 140.32 | 136.75 | 139.59 | 136.18 | 2,926,300 |
| 2024-07-09 | 136.00 | 137.69 | 135.30 | 136.00 | 132.68 | 1,721,800 |
| 2024-07-08 | 136.62 | 137.79 | 135.04 | 136.18 | 132.86 | 1,666,000 |
| 2024-07-05 | 136.27 | 136.81 | 134.68 | 135.56 | 132.25 | 1,657,100 |
| 2024-07-03 | 134.44 | 137.77 | 134.43 | 136.03 | 132.71 | 1,616,800 |
| 2024-07-02 | 134.00 | 135.61 | 133.02 | 135.21 | 131.91 | 3,632,800 |
| 2024-07-01 | 141.53 | 141.76 | 136.94 | 137.02 | 133.68 | 2,477,900 |
| 2024-06-28 | 141.71 | 142.43 | 139.75 | 140.93 | 137.49 | 2,792,000 |
| 2024-06-27 | 140.41 | 141.43 | 138.99 | 141.20 | 137.75 | 1,405,600 |
| 2024-06-26 | 139.61 | 140.87 | 139.57 | 140.32 | 136.90 | 1,630,900 |
| 2024-06-25 | 143.84 | 144.00 | 139.17 | 140.44 | 137.01 | 1,931,400 |
| 2024-06-24 | 142.09 | 145.34 | 141.81 | 144.05 | 140.53 | 1,907,500 |
| 2024-06-21 | 141.42 | 142.78 | 139.36 | 142.39 | 138.92 | 3,460,100 |
| 2024-06-20 | 139.73 | 141.95 | 139.36 | 141.15 | 137.71 | 2,821,100 |
| 2024-06-18 | 141.66 | 142.06 | 138.33 | 139.40 | 136.00 | 2,705,800 |
| 2024-06-17 | 142.15 | 143.65 | 140.78 | 143.26 | 139.76 | 2,393,900 |
| 2024-06-14 | 141.40 | 143.10 | 139.77 | 142.78 | 139.30 | 1,843,300 |
| 2024-06-13 | 143.03 | 144.09 | 141.24 | 143.46 | 139.96 | 1,712,200 |
| 2024-06-12 | 144.98 | 149.88 | 142.99 | 143.73 | 140.22 | 3,222,700 |
| 2024-06-11 | 141.35 | 141.35 | 139.29 | 139.56 | 136.15 | 1,813,100 |
| 2024-06-10 | 139.08 | 142.44 | 138.76 | 142.22 | 138.75 | 1,602,700 |
| 2024-06-07 | 139.00 | 141.69 | 138.08 | 140.22 | 136.80 | 2,866,300 |
| 2024-06-06 | 145.79 | 146.56 | 143.43 | 143.70 | 140.19 | 1,570,600 |
| 2024-06-05 | 145.00 | 146.16 | 142.97 | 146.09 | 142.53 | 1,557,900 |
| 2024-06-04 | 145.99 | 146.57 | 142.71 | 143.87 | 140.36 | 2,448,300 |
| 2024-06-03 | 147.80 | 148.06 | 146.25 | 146.93 | 143.34 | 1,911,800 |
| 2024-05-31 | 146.52 | 148.08 | 145.09 | 147.80 | 144.19 | 4,213,600 |
| 2024-05-30 | 142.65 | 145.76 | 142.44 | 145.49 | 141.94 | 1,809,100 |
| 2024-05-29 | 140.95 | 141.97 | 140.42 | 141.38 | 137.93 | 1,850,300 |
| 2024-05-28 | 144.82 | 145.47 | 141.82 | 142.85 | 139.36 | 1,341,000 |
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.