Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	87.340	88.830	86.670	87.650	84.377	3,319,200
2022-12-19	88.740	89.670	87.590	88.090	84.800	2,817,200
2022-12-16	88.870	89.920	87.930	89.380	86.042	5,931,100
2022-12-15	85.250	90.680	84.760	90.450	87.072	5,031,000
2022-12-14	87.570	88.700	86.600	87.400	84.136	2,508,400
2022-12-13	91.450	92.450	87.050	87.290	84.030	3,647,400
2022-12-12	85.510	86.320	84.560	86.200	82.981	2,074,900
2022-12-09	84.740	86.440	84.540	85.340	82.153	2,260,100
2022-12-08	85.850	87.140	85.310	85.930	82.721	1,855,200
2022-12-07	84.510	86.480	84.120	86.270	83.048	2,133,800
2022-12-06	85.120	85.470	82.970	83.910	80.776	2,356,000
2022-12-05	84.950	85.560	84.470	84.720	81.556	2,172,300
2022-12-02	84.820	86.580	84.520	86.330	83.106	2,491,400
2022-12-01	86.990	88.700	86.140	86.700	83.462	2,889,100
2022-11-30	83.860	86.090	82.880	86.000	82.548	5,417,200
2022-11-29	82.840	84.270	82.690	84.220	80.839	2,293,000
2022-11-28	83.350	84.220	82.830	83.310	79.966	2,212,600
2022-11-25	83.550	84.180	83.470	83.890	80.522	953,100
2022-11-23	82.700	84.790	82.040	84.500	81.108	2,285,600
2022-11-22	81.440	82.830	81.300	82.660	79.342	2,060,500
2022-11-21	81.330	81.780	80.330	80.630	77.393	1,351,400
2022-11-18	82.870	83.220	80.200	81.390	78.123	1,467,100
2022-11-17	80.980	81.670	79.740	81.590	78.315	2,297,200
2022-11-16	83.590	84.100	82.400	83.120	79.783	1,813,300
2022-11-15	83.300	84.480	81.900	84.170	80.791	2,773,000
2022-11-14	84.170	84.490	81.470	81.490	78.219	2,401,100
2022-11-11	83.870	85.790	83.300	84.920	81.511	3,646,800
2022-11-10	81.600	85.220	80.440	83.920	80.551	6,633,900
2022-11-09	74.000	78.620	72.910	75.440	72.412	6,835,500
2022-11-08	75.280	75.890	72.040	73.260	70.319	4,551,900
2022-11-07	75.480	75.720	73.410	75.130	72.114	2,538,900
2022-11-04	75.080	76.670	73.280	75.180	72.162	3,109,400
2022-11-03	73.540	74.830	72.380	73.630	70.674	3,004,000
2022-11-02	77.250	78.920	74.810	75.170	72.152	3,662,200
2022-11-01	78.500	78.950	76.380	77.370	74.264	2,289,700
2022-10-31	76.900	77.380	75.710	76.880	73.794	2,550,500
2022-10-28	75.500	78.060	75.250	77.980	74.850	1,930,400
2022-10-27	75.490	77.540	74.860	75.780	72.738	2,858,600
2022-10-26	75.110	76.910	74.940	75.310	72.287	2,723,200
2022-10-25	71.790	75.870	71.700	75.410	72.383	3,134,300
2022-10-24	70.010	71.530	69.320	71.170	68.313	3,073,900
2022-10-21	66.940	69.920	66.330	69.750	66.950	4,605,800
2022-10-20	68.130	69.380	66.710	67.140	64.445	2,814,400
2022-10-19	71.160	71.600	67.510	67.790	65.069	3,921,800
2022-10-18	71.870	72.680	71.220	72.360	69.455	2,963,600
2022-10-17	70.090	71.210	69.530	69.970	67.161	2,349,800
2022-10-14	71.440	71.860	68.260	68.650	65.894	4,712,900
2022-10-13	68.370	71.060	66.010	70.650	67.814	3,646,100
2022-10-12	72.680	72.850	70.900	71.250	68.390	2,482,000
2022-10-11	71.790	73.970	71.470	72.700	69.782	2,312,400
2022-10-10	72.570	73.050	71.580	72.210	69.311	2,202,500
2022-10-07	72.670	72.700	71.100	71.910	69.023	2,669,100
2022-10-06	72.670	74.200	72.230	73.800	70.837	2,866,900
2022-10-05	72.450	73.260	71.920	72.810	69.887	2,647,700
2022-10-04	72.200	74.060	72.190	73.790	70.828	3,965,200
2022-10-03	68.960	71.240	67.940	70.740	67.900	3,498,800
2022-09-30	68.290	68.990	67.240	67.350	64.646	2,762,900
2022-09-29	70.100	70.220	68.220	68.360	65.616	2,861,700
2022-09-28	68.320	71.840	67.760	71.330	68.467	3,354,000
2022-09-27	68.980	69.500	66.820	67.520	64.810	2,507,100

← NewerPage 17 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.