Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	139.96	142.12	138.83	142.12	141.70	4,492,100
2026-07-22	143.59	145.16	140.07	142.52	142.10	3,711,100
2026-07-21	145.01	145.68	142.01	143.52	143.09	3,318,600
2026-07-20	149.82	149.99	143.93	144.79	144.36	4,711,200
2026-07-17	153.65	157.23	148.76	149.39	148.95	2,922,400
2026-07-16	151.45	155.59	150.96	154.42	153.96	2,129,200
2026-07-15	149.68	152.61	149.19	151.55	151.10	1,835,800
2026-07-14	152.00	153.97	148.41	149.99	149.54	2,372,800
2026-07-13	151.85	153.41	147.95	148.85	148.41	2,329,900
2026-07-10	149.65	153.94	149.65	151.58	151.13	1,666,600
2026-07-09	149.14	151.55	148.19	149.55	149.11	1,836,500
2026-07-08	153.37	154.19	147.86	148.51	148.07	2,731,600
2026-07-07	158.19	160.00	155.34	155.72	155.26	2,029,400
2026-07-06	158.78	159.41	155.84	156.88	156.41	2,147,500
2026-07-02	156.97	159.58	154.62	158.57	158.10	2,022,400
2026-07-01	160.79	163.99	156.94	157.06	156.59	2,263,700
2026-06-30	164.52	164.65	161.75	162.88	162.40	1,637,700
2026-06-29	165.27	165.75	163.13	164.23	163.74	2,075,200
2026-06-26	167.77	168.50	165.29	166.29	165.80	2,848,100
2026-06-25	168.18	170.79	165.13	166.95	166.45	2,289,100
2026-06-24	160.70	169.25	160.20	166.51	166.02	3,564,500
2026-06-23	155.55	157.90	154.65	156.08	155.62	1,561,200
2026-06-22	158.00	158.64	155.59	155.94	155.48	1,817,700
2026-06-18	154.25	160.36	154.00	157.81	157.34	4,364,700
2026-06-17	155.25	161.56	151.96	152.48	152.03	3,113,500
2026-06-16	155.84	158.51	155.43	156.33	155.87	1,838,700
2026-06-15	157.15	160.35	154.90	155.09	154.63	2,105,200
2026-06-12	154.21	155.62	152.17	154.09	153.63	2,404,000
2026-06-11	147.20	154.63	146.47	154.43	153.97	2,345,600
2026-06-10	150.94	150.96	146.08	146.71	146.27	2,247,600
2026-06-09	145.86	151.36	144.24	151.07	150.62	2,100,800
2026-06-08	144.75	145.95	143.63	144.28	143.85	1,603,900
2026-06-05	144.42	147.06	144.21	145.60	145.17	1,431,400
2026-06-04	146.72	147.96	144.31	146.41	145.98	1,528,900
2026-06-03	145.79	147.80	144.17	144.50	144.07	2,286,000
2026-06-02	147.17	147.98	145.33	147.91	147.47	1,342,700
2026-06-01	148.50	149.11	145.99	146.98	146.54	2,103,900
2026-05-29	147.62	149.63	145.94	147.09	146.65	5,920,900
2026-05-28	144.41	147.63	144.41	146.92	146.48	2,020,400
2026-05-27	147.10	151.89	146.71	147.81	147.37	2,070,400
2026-05-26	145.20	146.24	143.82	145.60	145.17	1,817,300
2026-05-22	144.18	144.74	141.00	143.73	143.30	1,811,300
2026-05-21	139.63	144.39	137.78	144.14	143.71	2,376,000
2026-05-20	136.11	141.85	134.32	141.76	141.34	3,333,400
2026-05-19	135.40	136.58	133.84	134.72	134.32	2,717,400
2026-05-18	136.81	139.95	135.80	137.49	137.08	2,346,100
2026-05-15	139.03	140.06	134.77	135.39	134.99	2,663,600
2026-05-14	141.60	142.17	138.78	139.36	138.95	2,444,200
2026-05-13	142.35	143.36	139.02	140.73	140.31	2,256,600
2026-05-12	145.00	145.51	141.69	143.27	142.84	2,415,600
2026-05-11	147.55	147.62	144.75	144.96	144.53	1,758,200
2026-05-08	146.97	148.28	145.14	147.63	147.19	1,532,400
2026-05-07	148.74	149.86	145.57	145.97	145.54	1,807,200
2026-05-06	150.99	152.80	148.70	149.17	148.28	2,628,400
2026-05-05	144.58	148.30	144.00	146.47	145.59	1,889,300
2026-05-04	148.10	149.01	143.22	143.53	142.67	2,270,900
2026-05-01	154.16	154.43	149.83	149.98	149.08	2,185,000
2026-04-30	152.22	154.93	152.07	153.86	152.94	1,613,800
2026-04-29	155.25	156.41	151.38	151.65	150.74	2,177,900
2026-04-28	160.42	161.17	156.01	156.41	155.47	1,603,000

← NewerPage 2 of 79 · 4,728 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.