Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	48.440	49.190	48.050	48.530	45.524	2,875,800
2020-05-08	48.040	49.820	47.280	49.590	46.518	3,074,700
2020-05-07	48.000	48.560	46.820	47.160	44.074	3,991,800
2020-05-06	47.600	48.030	46.920	47.260	44.168	4,234,600
2020-05-05	46.880	48.440	46.620	47.420	44.317	4,204,400
2020-05-04	45.820	46.530	45.370	46.130	43.112	4,311,100
2020-05-01	45.840	46.620	45.430	46.540	43.495	4,422,600
2020-04-30	47.270	47.750	46.560	47.220	44.130	6,627,900
2020-04-29	47.100	49.130	47.100	48.550	45.373	5,850,100
2020-04-28	46.320	47.990	44.830	46.930	43.859	7,223,000
2020-04-27	41.550	42.450	41.080	42.110	39.355	5,021,000
2020-04-24	39.610	41.240	39.550	40.940	38.261	3,956,000
2020-04-23	39.390	40.450	38.340	39.180	36.616	4,235,200
2020-04-22	38.660	39.430	38.010	38.890	36.345	5,084,600
2020-04-21	37.500	38.540	37.010	38.020	35.532	3,637,400
2020-04-20	38.710	39.240	37.880	38.290	35.785	3,070,800
2020-04-17	40.420	41.470	39.090	39.880	37.271	3,940,200
2020-04-16	38.010	39.240	37.430	38.700	36.168	4,100,100
2020-04-15	38.200	38.950	37.580	37.720	35.252	5,616,600
2020-04-14	39.870	40.820	39.330	40.160	37.532	4,058,200
2020-04-13	40.830	40.900	38.030	38.630	36.102	7,545,600
2020-04-09	40.960	42.420	40.320	41.040	38.355	7,529,300
2020-04-08	37.260	40.290	36.790	39.650	37.056	5,381,100
2020-04-07	40.130	40.130	36.470	36.540	34.149	6,108,700
2020-04-06	34.200	37.490	34.000	36.850	34.439	6,190,700
2020-04-03	32.180	32.900	31.200	32.140	30.037	6,684,800
2020-04-02	33.000	33.810	31.630	32.600	30.467	6,868,500
2020-04-01	32.610	33.600	31.670	32.680	30.542	8,213,700
2020-03-31	36.490	36.820	33.550	34.000	31.775	6,891,500
2020-03-30	36.750	37.320	35.200	36.840	34.430	4,434,700
2020-03-27	37.400	37.970	35.110	36.880	34.467	4,874,600
2020-03-26	37.520	39.480	37.130	39.270	36.701	6,089,700
2020-03-25	34.340	38.030	32.550	37.030	34.607	6,941,800
2020-03-24	32.340	34.710	31.510	32.890	30.738	7,444,600
2020-03-23	30.850	31.890	28.150	29.560	27.626	9,377,000
2020-03-20	30.920	32.500	29.600	31.380	29.327	9,398,900
2020-03-19	28.360	31.950	27.600	30.010	28.046	7,254,800
2020-03-18	28.910	30.050	25.510	28.780	26.897	11,532,900
2020-03-17	32.260	33.340	27.910	31.230	29.187	9,478,700
2020-03-16	34.080	34.910	31.200	31.350	29.299	8,400,400
2020-03-13	41.590	41.960	36.340	39.300	36.729	7,475,100
2020-03-12	41.260	41.900	36.230	39.220	36.654	8,171,300
2020-03-11	48.910	49.310	45.470	45.620	42.635	6,110,400
2020-03-10	50.410	51.160	47.740	50.990	47.654	7,057,400
2020-03-09	51.250	51.560	48.480	49.120	45.906	5,103,900
2020-03-06	54.710	55.130	53.160	54.800	51.214	6,155,100
2020-03-05	57.400	58.400	56.430	56.710	52.999	4,097,600
2020-03-04	56.680	58.590	56.320	58.560	54.728	6,693,600
2020-03-03	55.100	57.240	54.540	55.590	51.953	6,180,700
2020-03-02	53.820	55.110	53.160	54.830	51.242	8,169,200
2020-02-28	54.590	54.750	52.050	53.270	49.784	8,170,400
2020-02-27	55.730	57.580	55.170	55.860	52.205	7,207,300
2020-02-26	57.060	57.980	56.260	56.570	52.869	5,325,100
2020-02-25	60.520	60.630	57.870	58.090	54.289	4,366,800
2020-02-24	61.090	61.530	60.430	60.430	56.476	2,415,300
2020-02-21	62.130	62.520	61.650	61.880	57.831	3,450,500
2020-02-20	61.870	62.270	61.170	62.050	57.990	3,685,100
2020-02-19	62.130	62.450	61.790	61.880	57.831	3,295,900
2020-02-18	61.950	62.540	61.640	61.830	57.784	2,548,100
2020-02-14	62.050	62.090	61.390	61.810	57.766	2,252,000

← NewerPage 28 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.