Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	83.540	84.270	82.940	83.720	79.476	1,829,600
2021-10-11	83.230	84.210	83.100	83.290	79.068	1,994,200
2021-10-08	84.570	84.750	83.020	83.410	79.182	2,119,900
2021-10-07	83.980	85.670	83.980	84.290	80.017	1,691,200
2021-10-06	82.500	84.150	82.300	83.200	78.982	2,326,900
2021-10-05	83.230	83.810	82.310	82.960	78.754	2,027,700
2021-10-04	83.350	84.010	82.660	83.010	78.802	2,113,100
2021-10-01	84.290	84.810	83.330	83.750	79.504	2,096,100
2021-09-30	87.140	87.500	83.940	83.970	79.713	2,854,300
2021-09-29	85.590	87.140	85.590	86.480	82.096	2,429,200
2021-09-28	86.770	87.040	84.240	85.090	80.776	2,859,100
2021-09-27	86.390	87.760	85.790	87.330	82.903	2,659,600
2021-09-24	87.080	87.670	85.920	87.040	82.628	2,061,200
2021-09-23	88.700	89.020	87.230	87.320	82.893	2,948,600
2021-09-22	88.920	89.770	88.270	88.470	83.985	1,867,000
2021-09-21	87.810	88.790	87.020	87.930	83.472	2,378,100
2021-09-20	88.830	90.250	86.730	88.080	83.615	3,568,800
2021-09-17	90.000	91.070	89.800	90.800	86.197	4,521,600
2021-09-16	88.380	91.470	88.380	90.300	85.722	3,295,000
2021-09-15	87.500	88.830	87.080	88.640	84.146	2,948,400
2021-09-14	89.750	89.850	87.220	87.880	83.425	2,454,500
2021-09-13	90.100	90.160	87.590	89.000	84.488	3,646,600
2021-09-10	91.160	91.690	89.450	89.590	85.048	1,913,600
2021-09-09	91.470	91.570	89.360	90.240	85.665	4,449,500
2021-09-08	91.510	93.210	91.050	91.400	86.767	4,286,700
2021-09-07	94.280	95.500	93.410	93.790	89.035	2,847,700
2021-09-03	96.080	96.740	94.150	94.960	90.146	2,419,000
2021-09-02	97.540	97.700	96.130	96.650	91.750	1,713,300
2021-09-01	95.720	97.150	95.570	97.010	92.092	1,763,200
2021-08-31	96.810	96.870	95.010	95.620	90.773	3,173,500
2021-08-30	97.000	97.240	95.880	96.090	91.219	1,852,100
2021-08-27	95.880	97.690	95.570	96.960	92.045	1,597,700
2021-08-26	96.930	97.380	94.920	95.550	90.706	1,567,500
2021-08-25	96.360	98.000	96.200	97.160	92.235	1,559,500
2021-08-24	95.040	97.470	94.380	95.960	91.095	1,639,100
2021-08-23	95.170	95.280	93.000	94.630	89.833	1,828,200
2021-08-20	93.000	95.490	92.910	94.900	90.089	1,914,100
2021-08-19	92.070	93.790	91.720	93.240	88.513	2,598,100
2021-08-18	93.280	95.250	92.830	93.440	88.703	2,984,100
2021-08-17	97.200	97.460	93.130	94.580	89.785	2,980,300
2021-08-16	97.530	99.650	96.800	98.410	93.421	2,575,700
2021-08-13	97.760	98.140	96.440	97.780	92.823	1,284,900
2021-08-12	98.400	98.980	96.870	97.380	92.443	1,404,100
2021-08-11	95.690	98.550	95.420	98.450	93.459	2,430,300
2021-08-10	94.310	96.980	94.010	95.710	90.858	1,790,300
2021-08-09	94.300	95.390	93.590	94.210	89.434	1,578,300
2021-08-06	96.450	97.180	94.350	94.700	89.709	1,762,400
2021-08-05	96.010	97.110	95.720	96.340	91.263	1,879,300
2021-08-04	96.720	97.860	95.800	95.850	90.799	2,115,900
2021-08-03	96.730	97.660	95.560	97.550	92.409	1,988,500
2021-08-02	96.570	97.490	95.870	96.490	91.405	2,580,300
2021-07-30	94.620	96.560	94.620	95.430	90.401	3,389,300
2021-07-29	92.120	95.940	92.080	95.510	90.477	2,633,300
2021-07-28	92.730	93.290	90.850	91.290	86.479	2,485,700
2021-07-27	92.250	93.460	90.860	93.140	88.232	1,826,700
2021-07-26	94.500	94.920	91.750	92.520	87.644	3,087,500
2021-07-23	91.780	94.020	90.950	93.550	88.620	4,888,300
2021-07-22	87.260	89.940	86.500	89.640	84.916	5,580,700
2021-07-21	89.180	91.720	88.910	91.470	86.650	3,322,500
2021-07-20	87.190	89.490	86.620	89.060	84.367	3,238,700

← NewerPage 22 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.