Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	102.65	102.83	100.22	101.50	96.566	3,891,600
2022-01-05	105.25	108.10	102.95	103.07	98.060	3,506,100
2022-01-04	105.83	106.75	104.74	105.72	100.58	3,503,000
2022-01-03	107.91	108.64	104.51	105.26	100.14	2,468,600
2021-12-31	107.51	108.99	107.07	108.45	103.18	983,200
2021-12-30	108.38	108.88	107.13	107.51	102.28	1,038,000
2021-12-29	106.76	108.83	106.60	108.36	103.09	1,216,700
2021-12-28	106.21	107.80	106.12	106.95	101.75	1,524,300
2021-12-27	105.55	106.25	105.08	106.21	101.05	4,083,300
2021-12-23	106.00	106.21	104.50	104.92	99.820	2,660,800
2021-12-22	103.50	105.82	103.49	105.58	100.45	2,501,900
2021-12-21	102.40	103.57	102.07	103.49	98.459	1,839,500
2021-12-20	101.73	101.93	99.240	101.38	96.452	2,709,700
2021-12-17	104.19	104.69	102.30	103.02	98.012	4,291,000
2021-12-16	106.36	106.66	103.71	104.47	99.392	5,464,400
2021-12-15	105.45	107.60	104.29	107.37	102.15	6,796,500
2021-12-14	106.39	106.80	104.13	104.74	99.648	4,156,800
2021-12-13	109.66	110.45	107.76	108.02	102.77	3,637,500
2021-12-10	107.85	109.76	107.49	109.65	104.32	3,255,500
2021-12-09	106.77	108.87	106.16	106.96	101.76	2,577,000
2021-12-08	106.93	108.09	106.00	106.98	101.78	2,448,700
2021-12-07	106.50	107.03	105.23	106.16	101.00	2,452,400
2021-12-06	104.13	106.23	103.65	105.71	100.57	4,196,000
2021-12-03	103.67	104.05	101.23	102.54	97.555	2,801,600
2021-12-02	98.920	103.17	98.090	102.78	97.570	3,649,000
2021-12-01	97.390	100.53	97.390	97.760	92.804	3,887,800
2021-11-30	98.690	100.78	96.810	97.700	92.747	5,342,500
2021-11-29	99.750	100.00	97.400	98.760	93.753	2,122,400
2021-11-26	99.000	100.47	97.710	98.750	93.744	2,375,600
2021-11-24	101.46	102.00	100.50	101.09	95.965	1,824,600
2021-11-23	99.760	101.90	98.950	101.75	96.592	2,559,200
2021-11-22	102.51	103.13	100.11	100.17	95.092	3,032,900
2021-11-19	101.96	104.34	101.94	102.17	96.991	2,404,500
2021-11-18	102.15	102.65	101.12	101.84	96.677	2,485,400
2021-11-17	99.900	101.89	99.310	101.54	96.392	3,325,300
2021-11-16	97.620	99.730	96.880	99.110	94.086	2,711,400
2021-11-15	98.000	98.390	97.000	97.300	92.367	2,074,700
2021-11-12	96.790	97.940	96.360	97.790	92.833	1,458,100
2021-11-11	95.610	97.060	94.920	96.360	91.475	2,578,000
2021-11-10	97.100	98.240	94.230	95.020	90.203	3,113,100
2021-11-09	95.020	98.320	95.000	97.520	92.576	4,485,700
2021-11-08	92.640	93.670	92.020	92.720	88.020	2,998,000
2021-11-05	91.000	93.020	90.490	92.500	87.811	2,228,300
2021-11-04	89.560	92.360	89.500	90.150	85.580	2,633,500
2021-11-03	88.140	90.550	88.070	88.810	84.308	2,511,000
2021-11-02	90.380	90.570	88.130	88.500	84.014	1,792,400
2021-11-01	89.330	90.520	88.100	90.300	85.722	2,202,800
2021-10-29	89.170	90.580	89.010	89.270	84.745	1,727,300
2021-10-28	88.410	89.670	87.770	89.360	84.830	2,374,500
2021-10-27	89.130	92.000	87.720	87.770	83.321	3,009,700
2021-10-26	88.830	89.090	87.590	88.700	84.203	2,349,500
2021-10-25	88.520	89.360	88.000	88.570	84.080	2,267,900
2021-10-22	89.290	90.490	88.510	88.590	84.099	1,900,700
2021-10-21	88.730	89.300	88.530	89.220	84.697	1,478,900
2021-10-20	88.750	90.050	88.410	89.520	84.982	1,718,400
2021-10-19	88.620	88.780	87.510	88.290	83.814	1,243,300
2021-10-18	86.600	88.560	86.470	88.430	83.947	1,954,600
2021-10-15	88.250	88.640	86.740	87.050	82.637	2,375,800
2021-10-14	85.230	87.560	85.130	87.440	83.007	2,225,400
2021-10-13	84.070	85.400	83.920	84.830	80.530	2,091,100

← NewerPage 21 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.