Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	97.070	98.200	96.310	96.630	93.256	2,847,700
2023-03-17	98.410	98.410	96.570	97.440	94.038	3,042,600
2023-03-16	95.890	98.750	95.130	98.080	94.655	3,401,800
2023-03-15	97.290	98.990	95.190	96.280	92.918	3,824,800
2023-03-14	96.530	98.640	96.420	97.520	94.115	3,234,500
2023-03-13	92.520	97.070	92.500	95.590	92.252	4,478,900
2023-03-10	95.210	97.360	93.030	94.100	90.814	4,655,900
2023-03-09	94.150	96.580	94.050	94.940	91.625	4,928,600
2023-03-08	91.830	93.830	91.310	93.790	90.515	3,209,400
2023-03-07	92.300	92.720	90.850	91.170	87.986	1,926,400
2023-03-06	91.940	92.840	91.190	91.460	88.266	2,321,200
2023-03-03	92.060	93.200	91.230	92.780	89.540	2,743,900
2023-03-02	89.980	91.270	89.050	90.790	87.620	2,647,700
2023-03-01	92.070	93.060	90.840	90.890	87.716	1,932,800
2023-02-28	91.330	92.820	91.310	92.480	89.251	2,058,600
2023-02-27	92.320	92.770	90.980	91.490	88.295	1,875,300
2023-02-24	90.180	91.820	89.810	91.160	87.977	2,451,000
2023-02-23	91.620	92.560	90.570	92.260	89.038	2,140,700
2023-02-22	91.080	92.010	90.540	91.140	87.958	3,624,000
2023-02-21	91.960	93.690	90.070	90.260	87.108	4,763,000
2023-02-17	96.290	96.430	93.150	94.380	91.084	5,028,700
2023-02-16	97.730	97.980	96.370	97.150	93.758	3,374,900
2023-02-15	97.950	100.01	97.730	99.240	95.775	2,440,700
2023-02-14	99.440	100.61	98.590	99.170	95.707	2,264,700
2023-02-13	98.650	100.61	98.270	100.52	97.010	2,534,500
2023-02-10	97.150	98.780	97.090	98.590	95.147	2,387,200
2023-02-09	98.910	99.200	97.630	97.710	94.298	2,573,800
2023-02-08	98.890	99.150	96.750	97.410	94.009	3,255,800
2023-02-07	97.250	100.00	97.050	99.450	95.977	2,603,600
2023-02-06	98.590	98.960	97.170	98.180	94.752	3,170,000
2023-02-03	100.13	101.64	99.210	99.470	95.755	2,655,700
2023-02-02	101.39	104.14	101.04	102.94	99.096	3,054,200
2023-02-01	98.000	100.87	96.530	99.900	96.169	2,904,400
2023-01-31	95.770	98.720	95.420	98.690	95.004	4,081,800
2023-01-30	95.630	97.170	94.760	94.830	91.289	2,667,300
2023-01-27	96.320	97.320	95.960	96.520	92.916	2,094,000
2023-01-26	96.050	97.370	94.860	96.810	93.195	2,225,900
2023-01-25	95.550	96.220	94.890	95.480	91.914	2,784,800
2023-01-24	97.100	98.930	95.550	97.000	93.378	4,047,100
2023-01-23	93.820	96.010	93.750	95.680	92.107	3,143,300
2023-01-20	92.640	94.560	90.840	94.480	90.952	2,558,000
2023-01-19	93.940	94.210	91.880	92.020	88.584	3,178,100
2023-01-18	96.510	97.320	94.390	94.710	91.173	2,434,200
2023-01-17	94.600	95.490	94.290	95.360	91.799	2,157,600
2023-01-13	92.900	95.810	92.510	94.960	91.414	2,447,900
2023-01-12	95.700	96.580	92.990	95.590	92.020	2,820,100
2023-01-11	94.400	95.880	93.740	95.620	92.049	2,990,000
2023-01-10	92.100	93.710	91.670	93.580	90.085	1,817,400
2023-01-09	93.660	94.590	92.460	92.770	89.306	2,269,600
2023-01-06	92.860	94.080	92.410	93.580	90.085	2,086,600
2023-01-05	90.430	92.380	89.770	92.310	88.863	2,557,900
2023-01-04	91.990	92.820	91.280	91.640	88.218	2,521,900
2023-01-03	90.640	91.110	89.390	90.680	87.294	2,948,500
2022-12-30	88.450	89.470	88.100	89.140	85.811	1,608,900
2022-12-29	88.010	89.780	87.270	89.400	86.061	1,536,400
2022-12-28	89.510	89.650	87.580	87.770	84.492	1,473,000
2022-12-27	88.780	89.820	88.640	89.270	85.936	1,488,000
2022-12-23	89.720	90.180	88.470	89.180	85.850	1,990,000
2022-12-22	88.880	90.390	87.990	90.350	86.976	3,139,500
2022-12-21	89.030	90.360	88.900	89.750	86.398	3,689,500

← NewerPage 16 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.