Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	67.880	70.250	67.380	68.880	64.775	2,524,000
2020-10-27	71.100	71.260	68.650	69.100	64.982	2,577,800
2020-10-26	72.460	72.750	69.750	70.840	66.619	3,282,000
2020-10-23	71.190	73.200	70.950	73.060	68.706	2,294,900
2020-10-22	73.380	73.380	70.280	70.590	66.384	3,949,900
2020-10-21	76.310	76.540	72.820	73.110	68.753	2,818,700
2020-10-20	75.970	77.390	75.640	76.520	71.960	2,071,000
2020-10-19	77.520	78.300	75.230	75.790	71.274	1,764,600
2020-10-16	79.500	81.210	76.960	77.090	72.496	3,597,600
2020-10-15	77.030	78.940	76.760	78.820	74.123	2,165,900
2020-10-14	78.230	78.600	77.330	78.270	73.606	1,695,500
2020-10-13	77.970	78.610	76.730	77.850	73.211	1,952,300
2020-10-12	78.610	78.810	77.410	78.350	73.681	1,776,400
2020-10-09	78.490	78.970	77.530	78.090	73.437	1,954,200
2020-10-08	76.650	77.920	76.620	77.710	73.079	1,786,100
2020-10-07	76.120	76.860	75.260	75.760	71.245	2,111,100
2020-10-06	75.910	76.670	74.650	75.110	70.634	2,440,700
2020-10-05	78.500	78.780	74.650	75.700	71.189	4,174,500
2020-10-02	75.780	78.370	75.550	77.890	73.249	2,586,500
2020-10-01	76.710	77.630	75.780	77.540	72.919	3,514,100
2020-09-30	74.460	76.600	74.110	75.630	71.123	3,856,300
2020-09-29	74.550	74.800	73.670	74.020	69.609	2,285,500
2020-09-28	73.000	74.680	72.000	74.490	70.051	3,151,200
2020-09-25	71.510	72.690	70.810	71.830	67.550	3,337,900
2020-09-24	70.970	73.020	70.270	72.000	67.710	3,338,700
2020-09-23	75.500	75.530	70.920	71.170	66.929	3,830,300
2020-09-22	72.430	75.880	71.780	75.510	71.010	5,443,500
2020-09-21	71.770	72.370	69.760	72.120	67.822	2,606,100
2020-09-18	73.180	74.240	71.760	72.690	68.358	3,827,800
2020-09-17	73.050	73.830	72.090	73.320	68.951	2,828,900
2020-09-16	72.660	75.320	72.470	74.370	69.938	4,377,700
2020-09-15	72.630	73.630	71.600	71.770	67.493	2,742,800
2020-09-14	72.400	72.940	71.520	72.720	68.387	3,633,600
2020-09-11	70.290	71.710	69.990	71.390	67.136	2,619,000
2020-09-10	70.050	71.480	69.440	69.730	65.575	3,035,100
2020-09-09	69.010	70.790	68.130	70.070	65.895	3,427,200
2020-09-08	66.880	69.360	66.510	68.010	63.957	3,736,000
2020-09-04	71.120	71.720	67.410	68.230	64.164	4,543,600
2020-09-03	72.620	72.980	69.600	70.560	66.355	4,127,100
2020-09-02	74.000	74.040	71.830	72.890	68.546	2,450,000
2020-09-01	71.470	73.380	70.920	73.360	68.988	2,616,600
2020-08-31	72.100	72.630	70.830	71.370	67.117	4,129,900
2020-08-28	73.240	73.790	71.490	71.840	67.559	3,594,200
2020-08-27	75.040	75.290	72.440	72.500	68.180	3,862,600
2020-08-26	75.820	75.950	74.060	74.070	69.656	3,277,400
2020-08-25	76.530	76.690	74.530	75.480	70.982	2,350,100
2020-08-24	77.190	77.450	75.710	76.170	71.631	3,159,200
2020-08-21	74.050	76.970	73.790	76.970	72.383	5,956,700
2020-08-20	73.280	75.540	72.840	74.600	70.155	3,556,600
2020-08-19	73.450	74.310	72.730	74.030	69.619	3,104,000
2020-08-18	74.040	74.340	73.110	73.540	69.158	3,261,300
2020-08-17	72.120	74.010	71.750	73.330	68.960	3,521,300
2020-08-14	71.010	71.790	70.260	71.390	67.136	1,884,000
2020-08-13	70.750	71.960	69.950	71.480	67.221	2,772,300
2020-08-12	69.430	71.280	68.920	71.260	67.014	4,017,300
2020-08-11	70.240	70.300	68.430	69.040	64.926	6,330,000
2020-08-10	68.400	71.830	68.220	69.700	65.382	4,635,000
2020-08-07	67.460	68.410	67.190	68.380	64.144	2,412,500
2020-08-06	67.770	68.380	67.480	67.620	63.431	1,778,000
2020-08-05	67.430	68.200	67.010	68.090	63.872	2,079,700

← NewerPage 26 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.