Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	67.430	68.200	67.010	68.090	63.872	2,079,700
2020-08-04	68.070	68.590	66.910	67.340	63.168	2,212,900
2020-08-03	66.700	68.460	66.540	68.320	64.088	3,346,700
2020-07-31	66.060	66.280	64.640	66.160	62.061	5,067,000
2020-07-30	65.710	66.550	65.500	66.050	61.958	3,000,500
2020-07-29	65.230	67.080	65.080	66.600	62.474	3,535,600
2020-07-28	68.750	70.290	64.180	64.580	60.579	8,176,400
2020-07-27	64.580	66.670	64.250	66.570	62.446	3,807,300
2020-07-24	63.540	64.210	62.260	63.750	59.801	2,935,400
2020-07-23	66.360	66.660	62.540	63.880	59.923	5,526,100
2020-07-22	62.530	65.100	62.460	64.800	60.786	3,082,000
2020-07-21	62.810	63.300	61.670	62.710	58.825	3,105,500
2020-07-20	63.210	63.720	62.220	63.500	59.566	2,652,600
2020-07-17	63.060	64.370	62.740	63.480	59.547	7,060,600
2020-07-16	60.000	62.640	59.700	62.540	58.666	4,222,900
2020-07-15	60.790	61.220	58.780	60.050	56.330	3,095,900
2020-07-14	56.700	59.270	56.680	59.150	55.486	2,571,900
2020-07-13	59.080	59.670	56.780	56.910	53.384	3,917,200
2020-07-10	58.290	59.150	57.870	58.660	55.026	2,384,800
2020-07-09	59.250	59.430	57.570	58.040	54.444	4,495,200
2020-07-08	57.180	59.360	57.000	58.850	55.204	3,887,400
2020-07-07	55.420	57.140	55.420	56.550	53.047	3,889,900
2020-07-06	55.020	56.130	54.890	55.920	52.456	1,804,300
2020-07-02	55.020	55.250	53.840	54.070	50.720	1,881,900
2020-07-01	55.560	55.590	53.500	53.860	50.523	3,325,000
2020-06-30	54.850	55.750	54.050	55.450	52.015	2,548,800
2020-06-29	53.550	55.020	52.250	54.620	51.236	2,128,900
2020-06-26	53.690	53.930	52.610	53.030	49.745	3,633,800
2020-06-25	52.390	54.620	52.300	54.110	50.758	3,449,500
2020-06-24	55.670	55.980	52.820	54.090	50.739	3,410,400
2020-06-23	57.110	57.320	55.860	56.400	52.906	2,808,900
2020-06-22	56.060	56.580	55.240	56.450	52.953	3,006,900
2020-06-19	58.640	58.690	55.690	56.060	52.587	5,801,700
2020-06-18	57.740	58.330	57.060	57.310	53.760	3,336,100
2020-06-17	58.590	59.240	58.180	58.530	54.904	4,797,300
2020-06-16	57.890	58.430	55.810	58.010	54.416	7,136,800
2020-06-15	52.360	55.920	52.240	55.880	52.418	3,495,800
2020-06-12	53.350	54.810	52.500	54.000	50.655	5,490,500
2020-06-11	53.730	54.700	50.930	51.070	47.906	6,118,400
2020-06-10	55.310	57.460	54.500	56.280	52.793	3,256,700
2020-06-09	54.290	55.880	53.850	55.530	52.090	3,679,300
2020-06-08	56.070	57.460	54.790	55.120	51.705	3,834,100
2020-06-05	55.210	57.120	53.770	56.480	52.981	4,899,800
2020-06-04	56.200	56.820	53.270	53.580	50.261	5,239,800
2020-06-03	56.290	57.100	55.770	56.670	53.159	4,334,000
2020-06-02	55.400	55.630	54.780	55.200	51.780	4,176,100
2020-06-01	55.520	56.170	54.850	54.990	51.583	6,008,900
2020-05-29	55.600	57.360	55.020	55.300	51.874	6,633,900
2020-05-28	59.750	59.840	55.650	55.910	52.446	4,856,100
2020-05-27	57.720	58.830	56.820	58.830	55.185	7,516,000
2020-05-26	56.540	57.050	55.180	55.890	52.428	4,557,100
2020-05-22	53.370	54.300	52.790	54.060	50.711	2,587,100
2020-05-21	52.190	53.840	52.040	53.000	49.717	4,043,300
2020-05-20	53.350	53.500	51.320	52.400	49.154	3,832,900
2020-05-19	51.230	53.530	50.910	51.980	48.760	5,662,900
2020-05-18	49.700	52.520	49.570	51.910	48.694	4,813,500
2020-05-15	45.560	47.530	45.080	47.210	44.285	2,893,700
2020-05-14	44.610	46.210	43.820	46.160	43.300	3,366,300
2020-05-13	46.830	46.830	44.460	45.690	42.859	5,495,300
2020-05-12	48.720	48.900	47.030	47.080	44.163	2,805,700

← NewerPage 27 of 79 · 4,731 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.