Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	65.210	66.840	64.390	66.190	63.340	2,843,200
2022-06-29	65.690	66.610	64.630	66.010	63.168	3,304,600
2022-06-28	68.170	68.660	65.850	65.880	63.044	3,083,800
2022-06-27	67.770	68.680	66.540	67.970	65.044	2,790,300
2022-06-24	68.000	68.670	66.960	67.690	64.776	4,677,300
2022-06-23	65.250	67.610	65.000	67.400	64.498	5,310,400
2022-06-22	60.660	65.020	60.240	64.080	61.321	6,520,100
2022-06-21	61.610	63.090	60.000	61.300	58.661	3,526,900
2022-06-17	60.180	61.650	59.250	60.560	57.953	7,493,200
2022-06-16	63.270	63.960	60.880	61.300	58.661	6,222,500
2022-06-15	66.320	67.100	63.680	65.440	62.623	4,831,800
2022-06-14	66.060	67.530	65.690	65.720	62.890	4,241,100
2022-06-13	68.010	69.140	65.660	66.500	63.637	8,434,000
2022-06-10	72.300	72.580	69.970	70.390	67.359	4,146,100
2022-06-09	72.420	74.440	72.390	73.450	70.288	3,614,900
2022-06-08	73.990	74.700	72.060	73.000	69.857	3,892,000
2022-06-07	74.080	76.150	73.140	75.490	72.240	3,398,000
2022-06-06	76.180	77.140	75.210	75.600	72.345	3,641,600
2022-06-03	75.060	76.880	74.510	76.000	72.728	3,482,000
2022-06-02	75.330	76.320	74.650	76.280	72.996	3,915,400
2022-06-01	75.340	75.580	74.350	75.070	71.838	5,268,100
2022-05-31	73.870	75.540	72.690	75.150	71.914	4,823,200
2022-05-27	73.340	74.840	72.900	74.780	71.560	2,780,400
2022-05-26	69.710	73.130	69.270	72.860	69.723	4,970,500
2022-05-25	66.040	69.150	65.420	69.000	66.029	3,171,200
2022-05-24	67.000	67.300	64.130	65.630	62.804	3,646,100
2022-05-23	69.540	69.780	66.970	67.440	64.536	1,941,200
2022-05-20	67.830	68.820	66.140	68.750	65.790	2,841,700
2022-05-19	65.470	68.190	65.470	66.520	63.656	3,067,600
2022-05-18	69.410	69.770	65.480	65.710	62.881	3,306,100
2022-05-17	70.000	70.660	68.150	70.460	67.426	2,993,100
2022-05-16	68.230	69.110	65.470	68.370	65.426	2,887,500
2022-05-13	69.070	69.470	67.560	68.530	65.579	3,286,500
2022-05-12	64.130	68.960	64.130	67.560	64.651	4,624,800
2022-05-11	67.810	68.580	64.480	64.860	62.067	5,053,300
2022-05-10	71.500	71.910	67.920	68.210	65.273	3,744,300
2022-05-09	68.800	71.360	68.410	69.930	66.919	3,783,100
2022-05-06	70.050	70.670	67.850	70.020	67.005	3,513,600
2022-05-05	72.810	74.200	69.970	71.150	67.871	4,573,800
2022-05-04	71.760	76.000	70.080	75.570	72.088	3,984,800
2022-05-03	70.760	71.980	69.880	71.720	68.415	2,301,000
2022-05-02	69.310	70.910	68.030	70.760	67.499	3,554,400
2022-04-29	72.000	73.080	69.300	69.590	66.383	3,573,200
2022-04-28	71.880	73.880	69.370	72.860	69.503	4,773,000
2022-04-27	73.070	73.120	69.830	70.090	66.860	3,766,100
2022-04-26	73.660	76.150	72.190	72.210	68.882	4,913,300
2022-04-25	71.310	74.520	70.160	74.190	70.771	4,799,400
2022-04-22	73.130	73.130	71.100	71.350	68.062	2,627,600
2022-04-21	76.150	76.510	72.840	73.260	69.884	2,432,600
2022-04-20	74.610	76.350	74.260	74.590	71.153	2,618,500
2022-04-19	71.600	74.430	71.600	74.120	70.704	2,551,700
2022-04-18	71.550	73.330	70.860	71.350	68.062	2,401,500
2022-04-14	74.300	75.290	72.350	72.510	69.169	2,517,400
2022-04-13	71.640	74.770	71.640	74.100	70.685	3,654,200
2022-04-12	73.960	75.050	70.840	71.660	68.358	4,737,000
2022-04-11	70.440	72.620	70.250	72.170	68.844	5,018,800
2022-04-08	70.290	72.680	69.600	70.830	67.566	4,444,100
2022-04-07	70.910	71.970	68.790	70.390	67.146	6,300,700
2022-04-06	72.530	72.860	70.580	71.130	67.852	8,550,500
2022-04-05	76.250	77.120	73.650	74.050	70.638	3,546,900

← NewerPage 19 of 21 · 1,255 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.