Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	80.520	83.250	76.770	77.790	73.366	4,990,200
2021-01-25	78.610	80.910	78.300	78.970	74.479	5,327,100
2021-01-22	76.000	78.050	75.300	77.710	73.291	3,681,600
2021-01-21	76.300	78.160	75.400	76.570	72.216	3,851,000
2021-01-20	71.750	76.160	71.420	75.110	70.839	4,669,300
2021-01-19	70.500	71.790	69.870	71.310	67.255	3,939,400
2021-01-15	69.140	70.280	69.040	69.360	65.416	2,372,000
2021-01-14	69.350	69.350	68.380	69.030	65.104	3,462,500
2021-01-13	69.590	71.450	68.550	68.720	64.812	2,945,300
2021-01-12	68.210	68.590	67.040	68.430	64.539	3,627,000
2021-01-11	66.600	68.890	65.900	68.060	64.190	2,404,100
2021-01-08	69.450	69.710	66.550	66.960	63.152	3,091,700
2021-01-07	66.070	68.920	66.070	68.690	64.784	3,435,100
2021-01-06	65.380	66.490	64.320	65.850	62.105	4,355,900
2021-01-05	67.010	67.440	66.190	66.410	62.633	2,583,000
2021-01-04	69.240	69.500	65.900	67.340	63.511	3,439,300
2020-12-31	70.000	70.000	68.800	68.920	65.001	2,195,300
2020-12-30	70.010	71.270	69.990	70.120	66.133	1,506,500
2020-12-29	70.770	71.030	69.680	69.990	66.010	2,593,800
2020-12-28	72.000	72.010	70.210	70.400	66.397	1,984,000
2020-12-24	70.750	72.220	70.140	71.850	67.764	1,634,400
2020-12-23	72.500	72.550	70.500	70.750	66.727	2,706,800
2020-12-22	72.500	73.100	71.800	72.320	68.207	1,836,200
2020-12-21	72.210	73.250	71.120	72.510	68.387	2,451,100
2020-12-18	73.560	73.760	72.780	73.230	69.066	5,122,200
2020-12-17	72.100	74.700	72.100	73.470	69.292	4,656,900
2020-12-16	71.430	71.590	70.170	71.180	67.132	2,001,100
2020-12-15	70.760	71.710	70.620	70.950	66.915	2,101,300
2020-12-14	70.900	71.680	70.340	70.400	66.397	2,662,500
2020-12-11	69.950	71.250	69.500	69.910	65.934	2,028,400
2020-12-10	69.280	70.640	68.900	69.970	65.991	2,230,800
2020-12-09	72.360	72.360	69.140	69.910	65.934	4,876,900
2020-12-08	73.130	73.540	70.430	70.830	66.802	3,485,800
2020-12-07	71.390	73.890	70.650	73.800	69.603	2,818,800
2020-12-04	71.860	72.130	70.430	71.270	67.217	2,647,400
2020-12-03	69.380	72.650	69.280	72.340	68.226	2,752,700
2020-12-02	71.840	72.050	69.040	69.270	65.142	3,830,600
2020-12-01	74.630	75.300	71.880	72.090	67.794	2,872,800
2020-11-30	76.020	76.250	73.160	74.500	70.061	6,141,300
2020-11-27	75.890	77.240	75.570	75.980	71.452	1,215,100
2020-11-25	75.270	76.530	74.260	76.060	71.528	2,363,100
2020-11-24	77.840	78.250	74.000	74.290	69.863	3,863,100
2020-11-23	75.560	77.570	75.170	77.280	72.675	1,943,300
2020-11-20	75.070	75.990	74.400	75.000	70.531	2,056,000
2020-11-19	74.560	76.490	74.180	75.100	70.625	3,459,800
2020-11-18	73.700	75.500	73.240	74.540	70.098	2,741,100
2020-11-17	73.850	75.390	73.020	73.470	69.092	2,783,000
2020-11-16	73.660	74.380	71.950	74.130	69.713	2,251,000
2020-11-13	72.090	74.140	71.590	73.270	68.904	2,337,200
2020-11-12	72.540	73.490	70.740	71.420	67.164	2,790,200
2020-11-11	72.220	72.890	70.430	72.850	68.509	4,285,300
2020-11-10	66.990	71.810	66.360	70.880	66.656	7,652,800
2020-11-09	71.900	72.340	64.820	64.950	61.080	7,374,200
2020-11-06	72.790	72.940	69.710	70.610	66.402	2,305,200
2020-11-05	75.140	75.600	72.720	72.910	68.565	3,106,300
2020-11-04	71.250	75.540	70.750	74.750	70.296	4,198,600
2020-11-03	70.240	70.570	68.720	69.460	65.321	2,724,000
2020-11-02	68.660	69.500	67.980	69.180	65.058	2,550,500
2020-10-30	67.710	68.590	66.130	66.810	62.829	3,353,300
2020-10-29	69.310	69.550	67.710	68.030	63.976	2,489,400

← NewerPage 25 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.