Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	116.24	116.78	113.29	113.60	109.89	2,845,600
2023-06-13	116.53	117.39	115.65	115.78	112.00	2,279,000
2023-06-12	114.13	116.74	113.42	116.06	112.27	2,266,500
2023-06-09	113.31	114.73	112.51	114.01	110.28	1,761,900
2023-06-08	113.80	115.10	112.85	113.27	109.57	1,714,500
2023-06-07	115.23	116.26	113.86	113.95	110.23	2,057,600
2023-06-06	111.55	115.61	111.55	115.27	111.50	2,404,100
2023-06-05	111.56	111.95	109.90	111.42	107.78	1,541,600
2023-06-02	108.86	112.13	108.55	112.02	108.36	2,361,100
2023-06-01	107.39	108.55	107.28	108.48	104.93	1,914,100
2023-05-31	107.00	107.43	105.37	106.84	103.35	5,763,000
2023-05-30	106.74	108.39	106.60	107.39	103.88	2,900,000
2023-05-26	106.28	106.78	105.22	106.71	103.22	3,005,400
2023-05-25	107.62	107.98	106.13	106.80	103.31	3,213,100
2023-05-24	106.62	107.71	106.07	106.44	102.96	2,731,000
2023-05-23	107.19	107.87	105.02	105.89	102.43	4,295,700
2023-05-22	109.90	111.02	107.84	108.08	104.55	3,121,600
2023-05-19	112.71	112.71	109.57	110.19	106.59	2,308,500
2023-05-18	112.29	112.84	111.50	112.48	108.80	2,809,600
2023-05-17	112.14	112.88	111.43	112.29	108.62	2,356,000
2023-05-16	109.04	112.05	108.36	111.80	108.15	2,517,700
2023-05-15	109.00	110.31	108.02	109.80	106.21	2,008,000
2023-05-12	109.03	109.73	107.58	108.59	105.04	1,868,800
2023-05-11	108.99	109.54	108.43	109.15	105.58	1,780,900
2023-05-10	109.14	109.49	107.87	108.77	105.21	1,442,300
2023-05-09	108.49	109.80	108.13	108.99	105.43	2,225,300
2023-05-08	107.35	108.67	107.08	108.50	104.95	3,125,800
2023-05-05	107.56	108.27	107.15	108.12	104.59	2,456,300
2023-05-04	109.20	110.09	107.15	107.22	103.72	3,659,300
2023-05-03	108.62	111.25	108.60	109.63	106.05	2,654,300
2023-05-02	108.40	109.04	106.63	108.58	105.03	2,197,800
2023-05-01	109.64	110.28	108.00	108.42	104.63	2,357,600
2023-04-28	108.64	109.96	108.19	109.82	105.99	1,988,300
2023-04-27	106.83	108.38	106.64	108.34	104.56	2,563,300
2023-04-26	107.20	107.80	105.60	106.07	102.37	2,519,600
2023-04-25	108.64	109.16	107.71	108.21	104.43	2,710,100
2023-04-24	106.50	108.54	105.95	108.51	104.72	2,785,400
2023-04-21	107.69	108.73	106.07	106.58	102.86	3,736,000
2023-04-20	107.50	110.37	106.77	107.60	103.84	9,072,600
2023-04-19	101.52	102.54	100.51	101.86	98.303	3,775,800
2023-04-18	100.28	102.37	100.20	102.18	98.612	3,370,800
2023-04-17	98.150	99.520	97.920	99.480	96.006	3,003,000
2023-04-14	97.570	98.670	97.330	98.250	94.819	3,120,300
2023-04-13	99.210	99.630	97.840	97.980	94.559	3,100,100
2023-04-12	100.54	101.17	98.610	98.860	95.408	2,790,800
2023-04-11	97.690	100.37	97.140	99.770	96.286	4,353,000
2023-04-10	95.330	96.700	95.210	96.220	92.860	2,669,900
2023-04-06	97.100	97.150	94.220	95.640	92.300	3,569,600
2023-04-05	97.510	98.270	96.500	97.390	93.989	3,495,000
2023-04-04	97.840	98.430	96.720	97.410	94.009	3,109,900
2023-04-03	97.320	98.480	97.310	98.120	94.694	3,955,900
2023-03-31	95.190	97.920	95.110	97.690	94.279	5,522,800
2023-03-30	96.050	96.180	95.090	95.230	91.905	1,814,800
2023-03-29	96.530	96.600	94.890	95.760	92.416	2,370,300
2023-03-28	95.530	96.670	95.380	95.700	92.358	2,219,200
2023-03-27	97.200	97.570	95.130	95.290	91.963	2,466,000
2023-03-24	96.100	97.500	94.690	96.930	93.545	2,825,300
2023-03-23	96.920	99.400	95.690	96.280	92.918	3,458,200
2023-03-22	96.210	97.880	95.640	95.710	92.368	4,690,200
2023-03-21	97.190	97.910	95.960	96.840	93.458	3,985,000

← NewerPage 15 of 79 · 4,730 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.