Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.750	71.300	68.130	68.240	65.501	3,362,400
2022-09-23	70.200	71.460	69.780	71.420	68.553	3,507,100
2022-09-22	70.790	71.920	70.400	70.950	68.102	4,670,500
2022-09-21	72.420	73.740	71.190	71.340	68.476	4,230,300
2022-09-20	71.910	72.560	71.210	71.930	69.043	4,023,900
2022-09-19	72.070	73.160	71.920	73.090	70.156	4,490,700
2022-09-16	69.800	71.400	69.610	71.120	68.265	4,700,400
2022-09-15	69.330	70.880	69.040	69.620	66.825	3,052,200
2022-09-14	69.290	69.830	67.770	69.000	66.230	4,502,700
2022-09-13	71.460	71.870	68.900	69.220	66.441	6,046,900
2022-09-12	73.970	74.880	73.690	74.060	71.087	2,916,900
2022-09-09	72.330	73.730	72.070	73.330	70.386	2,025,500
2022-09-08	70.520	72.110	69.660	72.070	69.177	2,157,100
2022-09-07	69.990	71.280	69.720	71.090	68.236	2,886,900
2022-09-06	71.310	71.550	69.280	69.990	67.180	2,040,000
2022-09-02	72.300	73.060	70.850	71.380	68.515	1,978,500
2022-09-01	70.380	71.410	69.300	71.330	68.467	2,093,100
2022-08-31	72.550	72.780	71.010	71.150	68.294	2,104,000
2022-08-30	72.760	73.240	71.270	71.930	69.043	1,637,100
2022-08-29	72.180	73.410	71.690	72.170	69.273	1,608,800
2022-08-26	76.700	77.000	72.560	72.810	69.887	2,337,500
2022-08-25	74.430	76.640	73.890	76.610	73.535	1,469,000
2022-08-24	72.250	75.710	71.830	74.680	71.682	2,516,400
2022-08-23	72.920	73.710	72.520	72.860	69.935	1,414,400
2022-08-22	73.000	73.630	72.510	72.700	69.782	1,954,800
2022-08-19	75.930	76.100	73.790	74.280	71.298	3,046,000
2022-08-18	76.720	77.080	75.940	76.830	73.746	1,553,500
2022-08-17	77.300	77.630	75.660	76.510	73.439	1,779,000
2022-08-16	78.080	79.410	77.260	78.610	75.454	1,504,600
2022-08-15	79.340	80.390	78.520	78.820	75.656	1,183,000
2022-08-12	78.810	79.800	78.250	79.720	76.520	1,815,300
2022-08-11	79.000	80.330	78.320	78.700	75.541	2,318,700
2022-08-10	77.340	79.580	77.300	78.420	75.272	2,797,500
2022-08-09	77.150	77.290	74.750	74.920	71.913	1,818,700
2022-08-08	76.750	78.600	76.750	77.260	74.159	1,533,300
2022-08-05	74.740	76.700	74.270	76.350	73.285	2,073,600
2022-08-04	73.990	77.160	73.640	76.700	73.621	2,528,400
2022-08-03	74.440	75.030	72.970	74.220	71.241	2,988,200
2022-08-02	76.970	77.870	74.040	74.160	70.967	3,769,900
2022-08-01	77.740	79.730	77.060	78.230	74.862	1,718,900
2022-07-29	78.310	78.390	76.250	78.030	74.670	3,069,800
2022-07-28	77.940	79.240	76.750	78.310	74.938	2,975,200
2022-07-27	75.430	78.670	73.880	77.850	74.498	3,937,000
2022-07-26	74.650	75.800	74.170	75.230	71.991	3,569,400
2022-07-25	76.550	77.150	74.990	75.360	72.115	2,807,900
2022-07-22	76.920	79.400	76.190	77.390	74.058	4,016,500
2022-07-21	72.500	76.300	70.550	75.830	72.565	6,413,500
2022-07-20	74.410	74.410	72.920	73.080	69.934	6,164,200
2022-07-19	73.150	74.520	71.950	74.280	71.082	3,543,000
2022-07-18	73.540	74.320	72.180	72.570	69.446	2,772,700
2022-07-15	74.070	74.380	71.640	73.460	70.297	2,651,500
2022-07-14	72.850	73.390	71.300	72.640	69.513	3,844,300
2022-07-13	72.000	74.850	71.020	73.760	70.584	4,012,000
2022-07-12	72.820	75.470	72.700	74.400	71.197	4,406,500
2022-07-11	72.830	74.080	72.730	73.270	70.115	2,435,300
2022-07-08	72.050	73.870	72.050	73.360	70.202	2,011,100
2022-07-07	72.300	73.100	71.180	72.790	69.656	2,202,700
2022-07-06	72.830	73.060	70.140	72.040	68.938	3,175,200
2022-07-05	69.050	72.580	69.050	72.500	69.379	4,204,200
2022-07-01	66.880	70.280	66.750	70.090	67.072	4,592,000

← NewerPage 18 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.