Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	149.50	153.09	148.38	152.97	148.92	1,989,000
2024-02-29	147.17	149.63	146.86	149.44	145.49	3,780,800
2024-02-28	145.69	146.83	144.94	145.98	142.12	1,476,500
2024-02-27	146.44	146.88	144.73	145.44	141.59	1,352,200
2024-02-26	146.40	147.59	145.81	145.86	142.00	1,329,100
2024-02-23	145.61	147.55	145.61	146.10	142.23	1,266,500
2024-02-22	145.34	146.72	144.95	145.13	141.29	1,752,700
2024-02-21	145.48	146.30	142.87	143.99	140.18	1,677,100
2024-02-20	140.02	143.54	139.70	143.47	139.67	2,151,400
2024-02-16	143.31	144.01	141.20	141.27	137.53	1,815,100
2024-02-15	146.25	146.45	144.45	145.38	141.53	1,696,300
2024-02-14	144.21	146.31	142.93	145.50	141.65	1,803,000
2024-02-13	141.91	144.22	140.25	142.37	138.60	2,771,200
2024-02-12	145.48	149.38	144.88	148.28	144.36	1,988,500
2024-02-09	144.10	145.31	142.94	144.91	141.08	1,875,300
2024-02-08	145.03	145.89	142.99	144.58	140.75	1,963,400
2024-02-07	143.90	146.45	143.90	144.64	140.81	1,635,300
2024-02-06	145.33	145.63	141.45	143.03	139.25	2,345,800
2024-02-05	144.00	145.80	143.47	145.23	141.39	1,932,400
2024-02-02	144.64	148.32	143.50	146.89	142.71	2,438,100
2024-02-01	145.09	147.42	143.91	147.33	143.14	3,159,100
2024-01-31	142.61	145.53	142.13	142.91	138.84	3,234,300
2024-01-30	140.90	143.97	140.63	143.26	139.19	3,537,000
2024-01-29	141.00	141.10	139.81	140.20	136.21	4,557,200
2024-01-26	140.65	141.60	139.71	140.50	136.50	3,806,900
2024-01-25	140.13	141.70	139.01	141.57	137.54	3,909,900
2024-01-24	144.67	145.23	138.83	139.21	135.25	4,937,900
2024-01-23	148.50	151.00	141.51	143.13	139.06	11,109,900
2024-01-22	155.65	157.93	155.01	157.70	153.21	3,323,500
2024-01-19	153.13	155.44	152.32	155.30	150.88	2,175,800
2024-01-18	153.78	154.24	150.79	152.53	148.19	2,135,400
2024-01-17	151.75	153.01	151.05	151.96	147.64	1,863,600
2024-01-16	153.00	153.81	152.17	152.99	148.64	1,645,900
2024-01-12	155.28	155.28	152.98	153.92	149.54	1,410,600
2024-01-11	153.28	155.32	152.62	154.98	150.57	2,287,300
2024-01-10	154.19	156.78	153.50	154.52	150.12	2,211,000
2024-01-09	151.00	152.94	150.85	151.76	147.44	1,593,100
2024-01-08	150.31	152.44	150.01	152.28	147.95	1,912,300
2024-01-05	147.01	150.16	146.57	148.63	144.40	2,138,700
2024-01-04	147.51	149.82	147.21	147.69	143.49	1,926,800
2024-01-03	147.76	149.05	146.18	147.95	143.74	3,083,500
2024-01-02	149.90	151.57	148.04	149.88	145.62	1,898,200
2023-12-29	151.46	152.76	151.01	151.98	147.66	1,479,600
2023-12-28	151.75	152.69	151.10	151.98	147.66	1,187,400
2023-12-27	150.98	152.53	150.31	151.75	147.43	1,211,000
2023-12-26	150.32	151.42	150.08	150.71	146.42	971,300
2023-12-22	151.33	151.33	148.96	149.94	145.67	1,413,900
2023-12-21	151.00	151.83	149.17	150.33	146.05	1,912,000
2023-12-20	150.01	152.00	149.12	149.39	145.14	2,145,500
2023-12-19	149.50	150.84	148.64	150.24	145.97	2,818,500
2023-12-18	150.03	150.25	146.95	148.60	144.37	4,054,200
2023-12-15	151.28	154.64	149.57	150.11	145.84	7,538,300
2023-12-14	146.60	153.63	146.15	153.13	148.77	5,732,400
2023-12-13	141.39	144.64	139.38	144.17	140.07	3,971,700
2023-12-12	139.12	140.29	138.83	139.80	135.82	2,687,600
2023-12-11	137.87	140.20	137.25	138.90	134.95	4,111,900
2023-12-08	136.15	138.87	135.99	138.46	134.52	2,899,100
2023-12-07	134.17	136.60	134.14	136.34	132.46	3,864,300
2023-12-06	132.30	135.02	132.00	133.61	129.81	3,113,400
2023-12-05	130.57	131.06	129.63	130.73	127.01	1,926,400

← NewerPage 12 of 79 · 4,729 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.