Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	117.17	118.45	116.43	117.31	113.71	1,575,300
2023-09-07	115.51	117.76	114.48	117.11	113.51	2,604,200
2023-09-06	114.99	116.13	114.44	115.63	112.08	2,783,500
2023-09-05	119.76	119.87	113.89	114.28	110.77	3,266,200
2023-09-01	119.22	120.98	119.22	120.18	116.49	1,844,400
2023-08-31	119.00	119.34	118.16	119.02	115.36	2,925,100
2023-08-30	117.40	120.45	116.67	119.00	115.34	2,974,500
2023-08-29	115.42	117.76	114.29	117.23	113.63	3,003,100
2023-08-28	115.42	116.11	114.41	115.62	112.07	1,911,700
2023-08-25	117.12	117.12	112.50	114.94	111.41	3,535,900
2023-08-24	117.62	118.62	116.55	116.70	113.11	1,749,800
2023-08-23	117.55	118.93	116.47	117.86	114.24	2,518,200
2023-08-22	116.53	117.87	116.36	117.13	113.53	2,412,200
2023-08-21	117.00	117.70	114.34	115.94	112.38	3,430,800
2023-08-18	115.67	117.79	115.29	117.31	113.71	3,252,100
2023-08-17	123.31	123.77	116.22	116.50	112.92	4,824,700
2023-08-16	126.63	126.80	122.57	122.69	118.92	2,966,800
2023-08-15	126.49	127.92	123.14	126.84	122.94	4,224,900
2023-08-14	122.89	123.58	121.88	123.28	119.49	2,547,600
2023-08-11	123.45	124.90	122.72	123.01	119.23	1,794,500
2023-08-10	127.00	128.08	122.26	123.45	119.66	2,444,800
2023-08-09	127.00	127.95	125.99	126.06	122.19	1,869,000
2023-08-08	127.30	127.91	125.53	127.53	123.61	1,888,000
2023-08-07	125.58	127.80	125.58	127.49	123.57	2,025,600
2023-08-04	123.68	126.54	123.44	125.71	121.85	2,436,700
2023-08-03	124.99	125.14	121.79	123.15	119.12	3,252,900
2023-08-02	127.05	127.40	124.60	125.74	121.63	2,400,900
2023-08-01	126.61	128.34	126.30	127.92	123.74	1,759,200
2023-07-31	128.07	128.21	124.91	127.02	122.87	2,595,000
2023-07-28	128.60	128.71	127.13	127.55	123.38	2,815,900
2023-07-27	129.39	129.67	126.45	127.05	122.90	2,979,900
2023-07-26	130.50	131.35	127.80	128.64	124.43	3,108,500
2023-07-25	130.09	131.92	129.47	131.00	126.72	3,375,100
2023-07-24	128.30	130.08	127.74	130.01	125.76	3,409,800
2023-07-21	126.43	128.86	126.20	127.58	123.41	3,614,500
2023-07-20	131.77	132.30	122.50	125.42	121.32	6,715,900
2023-07-19	127.95	128.17	126.70	127.85	123.67	2,633,000
2023-07-18	128.52	129.71	127.74	127.88	123.70	2,410,800
2023-07-17	129.37	129.99	127.57	128.05	123.86	2,969,100
2023-07-14	127.24	130.45	126.68	130.31	126.05	4,270,900
2023-07-13	124.99	126.53	124.22	126.46	122.33	3,333,900
2023-07-12	120.59	123.74	120.16	123.71	119.67	3,015,600
2023-07-11	119.09	119.96	118.99	119.41	115.51	2,984,200
2023-07-10	115.47	119.26	115.26	119.19	115.29	2,157,400
2023-07-07	114.59	116.19	114.20	115.39	111.62	3,251,400
2023-07-06	117.30	117.30	114.20	114.86	111.11	4,879,100
2023-07-05	121.99	121.99	118.93	119.29	115.39	2,347,100
2023-07-03	121.60	122.03	119.74	120.17	116.24	1,472,900
2023-06-30	121.04	122.31	119.89	121.69	117.71	4,423,500
2023-06-29	121.36	121.61	119.44	120.34	116.41	3,894,000
2023-06-28	123.01	124.05	121.73	122.20	118.21	3,177,800
2023-06-27	120.13	123.78	120.13	123.05	119.03	4,029,300
2023-06-26	120.55	121.81	119.14	119.89	115.97	2,294,600
2023-06-23	119.47	120.96	119.33	120.40	116.46	5,206,900
2023-06-22	118.70	119.63	117.91	119.63	115.72	2,997,900
2023-06-21	116.83	119.61	116.62	118.96	115.07	2,430,800
2023-06-20	117.20	119.41	117.09	118.32	114.45	2,446,700
2023-06-16	116.37	117.96	115.87	116.40	112.60	6,318,600
2023-06-15	115.25	116.14	114.21	115.41	111.64	3,364,800
2023-06-14	116.24	116.78	113.29	113.60	109.89	2,845,600

← NewerPage 14 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.