Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	85.000	87.490	84.790	86.790	82.216	4,129,800
2021-07-16	87.090	88.150	86.110	86.300	81.752	2,199,500
2021-07-15	86.220	87.230	85.610	87.040	82.453	2,003,400
2021-07-14	87.350	87.830	86.240	86.770	82.197	2,233,700
2021-07-13	88.440	88.660	86.190	86.510	81.951	3,075,900
2021-07-12	88.700	89.300	87.770	89.030	84.338	2,715,700
2021-07-09	89.870	90.530	89.100	89.570	84.850	2,290,400
2021-07-08	89.300	90.940	88.500	89.090	84.395	4,112,100
2021-07-07	91.100	93.710	90.890	92.990	88.089	2,481,300
2021-07-06	92.360	92.690	89.810	90.900	86.110	3,527,700
2021-07-02	93.400	93.600	91.940	92.360	87.493	1,498,700
2021-07-01	90.520	93.120	90.190	92.810	87.919	3,265,300
2021-06-30	89.980	90.770	89.520	90.370	85.608	3,960,700
2021-06-29	89.270	91.680	89.270	90.510	85.740	2,639,500
2021-06-28	89.450	89.850	88.550	89.580	84.859	2,756,300
2021-06-25	89.210	89.960	88.430	88.850	84.168	5,722,200
2021-06-24	90.030	90.040	88.500	89.320	84.613	3,470,700
2021-06-23	91.170	91.180	88.380	89.660	84.935	2,427,400
2021-06-22	91.130	91.460	90.060	90.980	86.185	2,347,800
2021-06-21	90.300	91.310	89.750	90.550	85.778	3,232,000
2021-06-18	87.610	91.270	87.360	89.940	85.200	5,397,100
2021-06-17	86.820	90.030	86.740	88.870	84.187	4,242,500
2021-06-16	88.910	89.160	86.730	87.330	82.728	5,329,900
2021-06-15	88.540	89.250	87.600	88.660	83.988	2,490,100
2021-06-14	89.180	89.280	87.610	87.980	83.344	3,862,300
2021-06-11	88.450	89.190	87.470	88.730	84.054	3,261,000
2021-06-10	89.910	89.990	86.930	87.840	83.211	6,815,800
2021-06-09	93.070	93.370	90.460	90.680	85.901	2,051,800
2021-06-08	93.600	93.600	92.130	92.890	87.995	1,673,400
2021-06-07	92.800	92.880	91.530	92.330	87.464	2,104,700
2021-06-04	91.750	92.730	90.410	92.580	87.701	2,336,600
2021-06-03	92.010	92.200	89.870	91.330	86.517	3,085,800
2021-06-02	95.050	95.320	92.790	92.960	88.061	3,241,600
2021-06-01	96.650	96.780	93.850	95.050	90.041	2,572,400
2021-05-28	96.170	96.640	94.670	95.290	90.268	1,700,000
2021-05-27	94.930	95.940	94.290	95.580	90.543	4,281,400
2021-05-26	93.540	95.650	93.320	94.290	89.321	3,265,600
2021-05-25	91.680	94.150	91.680	93.200	88.288	3,830,700
2021-05-24	91.230	91.740	90.800	91.100	86.299	2,294,300
2021-05-21	91.900	92.800	89.800	90.530	85.759	3,723,600
2021-05-20	91.240	92.960	90.990	91.510	86.687	3,541,600
2021-05-19	90.160	91.830	89.040	91.310	86.498	5,975,000
2021-05-18	95.990	96.120	92.000	92.240	87.379	4,157,900
2021-05-17	96.080	96.400	93.000	95.650	90.609	3,069,400
2021-05-14	96.000	96.630	95.150	96.290	91.216	2,226,200
2021-05-13	92.810	95.640	92.660	94.970	89.965	5,582,600
2021-05-12	98.670	98.680	92.260	92.350	87.483	7,788,700
2021-05-11	102.86	103.30	99.110	99.600	94.351	3,834,400
2021-05-10	103.58	106.89	102.82	104.45	98.946	2,652,900
2021-05-07	101.61	104.17	100.71	103.87	98.396	2,438,300
2021-05-06	102.16	102.40	100.02	101.50	95.962	2,128,300
2021-05-05	102.31	102.47	100.62	101.71	96.160	2,227,800
2021-05-04	100.38	101.81	99.360	101.66	96.113	2,250,800
2021-05-03	99.620	101.47	99.010	100.85	95.347	3,174,600
2021-04-30	100.89	100.89	98.040	98.290	92.927	5,110,400
2021-04-29	100.69	101.67	99.720	101.47	95.933	2,290,600
2021-04-28	100.65	100.92	99.330	99.810	94.364	2,618,200
2021-04-27	101.06	102.60	100.33	100.58	95.092	3,902,700
2021-04-26	98.510	100.91	98.150	100.41	94.931	3,697,400
2021-04-23	95.700	98.540	95.000	98.210	92.851	4,052,800

← NewerPage 23 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.