Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	130.06	131.68	129.35	130.49	126.78	2,153,600
2023-12-01	128.00	131.26	127.65	130.86	127.14	2,897,400
2023-11-30	127.00	127.77	125.43	127.67	124.04	2,428,200
2023-11-29	127.30	127.91	126.61	127.26	123.64	2,984,100
2023-11-28	126.10	126.87	125.28	125.96	122.38	1,479,500
2023-11-27	126.60	127.23	126.01	126.27	122.68	1,716,500
2023-11-24	126.78	127.65	126.67	127.48	123.85	669,800
2023-11-22	127.73	128.67	126.55	127.02	123.41	1,227,900
2023-11-21	127.92	128.19	126.49	126.75	123.14	2,312,900
2023-11-20	127.23	128.48	126.70	128.40	124.75	1,977,500
2023-11-17	128.19	128.81	127.49	128.06	124.13	1,938,700
2023-11-16	128.21	129.21	127.36	127.63	123.71	2,364,400
2023-11-15	128.27	129.78	127.74	127.90	123.97	2,534,100
2023-11-14	126.94	130.79	126.82	128.90	124.94	3,968,800
2023-11-13	121.75	123.16	121.16	122.32	118.56	2,045,900
2023-11-10	121.54	123.20	120.16	122.70	118.93	2,374,600
2023-11-09	122.04	123.30	120.10	120.68	116.97	2,276,300
2023-11-08	121.97	123.74	121.00	121.81	118.07	2,581,700
2023-11-07	118.80	122.28	118.07	121.17	117.45	4,306,900
2023-11-06	116.81	118.42	116.22	117.72	114.10	3,634,500
2023-11-03	117.25	120.79	117.25	118.86	115.21	4,076,400
2023-11-02	112.25	115.99	111.59	114.03	110.53	4,602,300
2023-11-01	104.58	109.55	103.65	109.30	105.94	3,186,000
2023-10-31	102.54	104.78	102.23	104.40	101.19	1,904,000
2023-10-30	102.46	103.25	100.94	102.13	98.993	1,871,700
2023-10-27	101.98	102.74	101.10	101.70	98.576	2,065,700
2023-10-26	101.50	103.32	100.81	101.65	98.527	2,382,600
2023-10-25	101.29	101.63	100.29	100.66	97.568	1,649,200
2023-10-24	101.50	102.41	100.08	101.76	98.634	2,194,000
2023-10-23	100.67	103.11	100.33	102.12	98.983	2,290,300
2023-10-20	101.38	102.15	100.12	100.66	97.568	2,136,100
2023-10-19	102.76	103.42	100.81	101.24	98.130	2,511,100
2023-10-18	104.00	104.50	102.41	102.44	99.293	1,788,900
2023-10-17	103.82	106.35	103.80	104.93	101.71	1,972,800
2023-10-16	105.28	105.50	103.18	104.52	101.31	2,256,200
2023-10-13	102.67	104.59	102.58	103.66	100.48	2,250,000
2023-10-12	107.10	107.20	101.69	102.35	99.206	3,818,300
2023-10-11	108.04	109.28	107.24	108.67	105.33	1,974,500
2023-10-10	106.04	109.21	106.04	107.20	103.91	3,249,200
2023-10-09	103.31	106.13	102.90	106.11	102.85	1,659,800
2023-10-06	102.67	104.96	102.20	104.30	101.10	2,193,900
2023-10-05	103.97	105.47	103.29	103.79	100.60	2,540,400
2023-10-04	103.63	104.80	102.80	104.37	101.16	3,115,800
2023-10-03	105.47	105.94	101.96	102.85	99.690	4,537,100
2023-10-02	106.25	108.07	104.91	106.18	102.92	3,100,900
2023-09-29	109.87	110.49	106.97	107.47	104.17	2,122,500
2023-09-28	106.82	109.34	106.67	108.92	105.57	2,161,500
2023-09-27	108.38	109.05	106.60	107.01	103.72	1,565,600
2023-09-26	107.63	108.81	107.35	107.46	104.16	2,046,400
2023-09-25	108.48	109.52	107.93	108.17	104.85	1,793,200
2023-09-22	110.02	110.50	108.54	109.30	105.94	2,160,800
2023-09-21	111.12	111.48	107.99	109.05	105.70	4,799,400
2023-09-20	114.66	115.77	112.99	113.20	109.72	3,550,200
2023-09-19	113.20	114.28	112.42	113.59	110.10	2,015,800
2023-09-18	112.38	113.65	111.44	113.19	109.71	2,113,300
2023-09-15	113.32	113.32	110.42	112.37	108.92	5,875,300
2023-09-14	115.02	115.69	113.74	115.20	111.66	2,761,800
2023-09-13	114.93	115.49	112.69	113.86	110.36	2,100,000
2023-09-12	117.37	118.43	114.42	114.64	111.12	2,673,900
2023-09-11	117.51	119.75	117.11	117.88	114.26	1,417,300

← NewerPage 13 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.