Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	76.740	77.280	76.200	76.660	73.127	2,866,100
2022-04-01	75.640	76.710	75.000	76.180	72.670	3,626,000
2022-03-31	78.100	78.760	74.470	74.510	71.077	7,737,000
2022-03-30	80.380	80.870	78.270	78.890	75.255	2,703,100
2022-03-29	79.620	81.900	79.540	80.810	77.086	4,185,600
2022-03-28	77.600	78.770	77.110	78.270	74.663	3,432,200
2022-03-25	78.970	79.500	77.420	77.760	74.177	4,083,800
2022-03-24	78.440	79.120	76.390	78.830	75.197	4,272,300
2022-03-23	82.380	82.790	78.330	78.540	74.921	4,896,200
2022-03-22	83.560	84.850	81.540	82.790	78.975	2,938,200
2022-03-21	85.300	85.410	81.940	82.920	79.099	3,707,300
2022-03-18	82.190	86.090	81.960	85.740	81.789	6,669,200
2022-03-17	81.620	83.280	80.670	83.200	79.366	2,694,300
2022-03-16	81.110	82.940	78.090	81.740	77.973	3,474,000
2022-03-15	78.490	80.670	77.430	80.410	76.705	2,853,800
2022-03-14	80.750	81.170	76.320	77.380	73.814	3,975,100
2022-03-11	82.880	83.100	80.850	80.960	77.229	1,657,500
2022-03-10	80.700	82.480	79.710	82.400	78.603	1,788,400
2022-03-09	82.640	84.280	82.250	82.650	78.841	2,179,900
2022-03-08	79.900	83.500	78.860	80.360	76.657	2,898,400
2022-03-07	85.830	86.140	79.720	80.090	76.399	4,082,200
2022-03-04	86.510	86.510	84.260	85.400	81.465	2,603,600
2022-03-03	88.660	88.660	85.760	86.510	82.524	2,072,900
2022-03-02	86.470	88.170	85.750	87.580	83.544	2,883,900
2022-03-01	85.130	86.950	84.910	85.830	81.875	3,140,100
2022-02-28	84.690	86.180	84.380	85.400	81.465	3,274,500
2022-02-25	81.910	86.850	81.600	86.020	82.056	6,750,900
2022-02-24	76.030	82.760	75.530	82.310	78.517	6,751,100
2022-02-23	81.070	81.300	77.910	78.150	74.549	4,945,200
2022-02-22	81.870	82.870	79.850	80.400	76.695	4,959,400
2022-02-18	82.950	83.920	81.660	83.440	79.595	3,498,200
2022-02-17	85.030	85.370	82.470	82.750	78.937	3,864,200
2022-02-16	84.310	85.790	83.020	85.300	81.369	2,716,400
2022-02-15	84.030	85.020	83.590	84.810	80.687	2,547,500
2022-02-14	83.820	85.090	82.610	82.950	78.918	3,526,400
2022-02-11	85.520	86.520	83.630	84.240	80.145	2,912,700
2022-02-10	86.230	88.260	84.680	85.030	80.897	5,476,300
2022-02-09	87.990	90.010	87.910	88.750	84.436	3,573,400
2022-02-08	85.000	87.010	84.330	86.850	82.628	3,911,300
2022-02-07	84.780	86.420	84.320	85.340	81.191	4,058,000
2022-02-04	87.300	87.300	83.730	84.020	79.936	5,525,000
2022-02-03	89.880	90.090	88.070	88.180	83.893	3,719,200
2022-02-02	90.000	91.150	87.840	90.850	86.434	3,939,200
2022-02-01	89.830	90.150	86.310	89.450	85.102	3,906,800
2022-01-31	86.030	89.350	85.850	89.220	84.883	3,565,200
2022-01-28	84.270	86.120	80.650	86.050	81.867	4,537,500
2022-01-27	86.010	87.870	83.310	84.020	79.936	4,310,000
2022-01-26	90.900	91.840	84.720	85.850	81.677	6,232,900
2022-01-25	88.740	90.300	87.020	89.450	85.102	5,022,500
2022-01-24	85.960	91.170	85.110	91.090	86.662	4,396,700
2022-01-21	88.590	90.900	87.310	87.870	83.598	4,592,000
2022-01-20	91.550	91.980	88.050	88.360	84.065	3,698,500
2022-01-19	91.890	92.810	90.020	90.330	85.939	4,176,700
2022-01-18	96.900	97.470	93.110	93.420	88.879	3,853,600
2022-01-14	98.840	99.880	97.060	98.530	93.740	2,722,200
2022-01-13	103.66	104.16	98.820	99.760	94.910	3,804,900
2022-01-12	98.690	100.54	98.270	99.430	94.597	2,734,300
2022-01-11	95.640	99.420	94.920	98.730	93.931	4,071,800
2022-01-10	93.640	95.850	92.300	95.720	91.067	4,182,700
2022-01-07	101.60	101.60	95.090	95.240	90.610	6,611,200

← NewerPage 20 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.