Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	90.900	94.970	89.800	94.920	89.741	5,456,800
2021-04-21	92.180	93.730	92.100	93.300	88.209	2,569,800
2021-04-20	95.480	95.930	90.670	91.930	86.914	2,984,700
2021-04-19	96.810	96.910	94.890	95.720	90.497	2,355,900
2021-04-16	93.590	96.810	93.490	96.370	91.111	4,065,300
2021-04-15	94.000	94.050	92.840	93.050	87.973	2,771,800
2021-04-14	92.790	93.820	92.280	92.830	87.765	1,938,600
2021-04-13	93.250	93.590	91.870	93.140	88.058	2,598,300
2021-04-12	93.920	94.330	92.920	93.750	88.634	2,623,700
2021-04-09	91.470	94.190	90.900	93.930	88.805	2,169,800
2021-04-08	92.320	92.520	91.240	91.470	86.479	2,036,500
2021-04-07	93.760	93.990	91.500	92.170	87.141	2,282,100
2021-04-06	92.420	94.200	92.020	93.380	88.285	2,810,800
2021-04-05	91.700	92.780	90.730	92.640	87.585	2,481,500
2021-04-01	90.050	91.170	89.340	91.050	86.082	2,443,100
2021-03-31	89.990	90.330	88.640	89.120	84.257	2,513,200
2021-03-30	87.110	89.860	86.910	89.240	84.371	2,003,500
2021-03-29	89.860	91.050	87.590	87.870	83.075	3,228,600
2021-03-26	86.580	89.980	85.840	89.850	84.947	3,499,900
2021-03-25	82.140	86.510	81.810	86.050	81.355	2,914,400
2021-03-24	83.810	85.720	83.450	83.560	79.000	1,968,200
2021-03-23	84.730	85.490	82.750	83.440	78.887	2,470,300
2021-03-22	84.560	84.990	82.800	84.490	79.880	2,193,900
2021-03-19	82.700	84.420	81.710	83.630	79.067	4,835,700
2021-03-18	85.700	85.990	82.140	82.680	78.168	4,208,300
2021-03-17	82.480	87.240	81.580	86.990	82.243	4,342,900
2021-03-16	84.390	85.810	83.240	83.260	78.717	3,426,100
2021-03-15	81.150	83.750	80.790	83.720	79.152	2,796,400
2021-03-12	81.450	82.210	79.390	80.690	76.287	4,333,000
2021-03-11	84.950	85.000	82.180	83.310	78.764	4,141,000
2021-03-10	80.510	82.740	79.820	82.090	77.611	2,850,100
2021-03-09	81.240	82.740	79.530	79.740	75.389	2,770,800
2021-03-08	79.380	81.700	78.940	80.510	76.117	3,037,600
2021-03-05	75.820	79.290	73.550	79.010	74.699	4,396,300
2021-03-04	76.000	77.910	72.570	74.810	70.728	4,402,400
2021-03-03	78.190	78.430	76.010	76.040	71.891	2,419,000
2021-03-02	78.000	79.300	76.930	78.780	74.481	3,377,400
2021-03-01	78.410	78.950	77.240	77.640	73.404	2,242,700
2021-02-26	75.660	77.930	75.160	76.870	72.676	4,991,500
2021-02-25	79.020	79.390	74.120	74.530	70.463	6,323,600
2021-02-24	77.250	80.100	75.160	80.050	75.682	3,835,900
2021-02-23	77.230	78.360	75.610	77.900	73.649	2,885,800
2021-02-22	78.800	79.280	77.380	77.460	73.233	2,844,400
2021-02-19	78.680	79.710	78.340	79.210	74.888	2,609,700
2021-02-18	78.220	79.150	77.860	78.240	73.971	1,887,700
2021-02-17	78.230	78.970	76.520	78.390	74.113	3,054,900
2021-02-16	81.610	81.940	78.640	78.960	74.651	3,708,500
2021-02-12	82.810	83.750	81.820	82.180	77.507	1,779,100
2021-02-11	83.010	84.410	82.590	83.450	78.704	1,666,000
2021-02-10	81.760	83.490	81.030	82.560	77.865	2,238,200
2021-02-09	83.150	83.330	81.350	81.800	77.148	2,669,600
2021-02-08	80.840	83.060	80.580	82.960	78.242	2,488,000
2021-02-05	77.760	80.780	76.810	80.020	75.470	2,924,400
2021-02-04	76.640	77.950	75.530	77.080	72.697	2,838,400
2021-02-03	77.120	77.800	76.200	76.550	72.197	2,495,400
2021-02-02	77.380	77.960	75.860	77.420	73.017	2,247,600
2021-02-01	77.450	77.830	75.900	77.090	72.706	2,717,800
2021-01-29	76.140	77.650	75.160	76.800	72.433	5,228,200
2021-01-28	74.700	77.590	73.630	76.800	72.433	3,436,300
2021-01-27	76.770	78.750	74.200	74.660	70.414	3,849,400

← NewerPage 24 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.