Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	61.590	62.050	61.480	61.670	57.635	5,426,400
2020-02-12	61.250	61.770	61.080	61.600	57.569	2,463,900
2020-02-11	61.810	62.120	61.270	61.860	57.812	2,453,100
2020-02-10	60.930	61.610	60.850	61.520	57.495	4,470,200
2020-02-07	60.910	61.370	60.610	60.700	56.728	2,423,900
2020-02-06	59.810	60.860	59.780	60.600	56.471	3,605,000
2020-02-05	57.490	59.690	57.260	59.680	55.614	3,933,900
2020-02-04	58.800	58.910	57.540	57.670	53.741	3,994,100
2020-02-03	59.400	59.580	58.600	58.740	54.738	2,832,900
2020-01-31	60.260	60.540	58.960	59.200	55.167	3,755,700
2020-01-30	60.400	61.110	60.000	60.300	56.192	2,413,000
2020-01-29	61.480	61.700	59.600	60.730	56.592	3,610,100
2020-01-28	60.280	61.770	60.230	61.380	57.198	6,038,200
2020-01-27	59.150	60.950	59.020	59.670	55.605	7,759,600
2020-01-24	59.080	59.860	58.030	58.510	54.524	6,602,500
2020-01-23	57.450	59.230	57.420	58.990	54.971	4,510,100
2020-01-22	56.970	57.700	56.760	57.420	53.508	2,415,400
2020-01-21	55.710	57.000	55.650	56.970	53.089	3,288,800
2020-01-17	55.710	56.060	55.300	55.710	51.914	4,468,700
2020-01-16	55.030	55.460	54.580	55.380	51.607	3,461,800
2020-01-15	54.310	55.170	54.270	54.940	51.197	3,846,500
2020-01-14	53.570	54.490	53.550	54.290	50.591	2,578,700
2020-01-13	53.630	54.040	53.390	53.570	49.920	2,383,600
2020-01-10	53.080	54.170	52.950	53.770	50.107	3,681,100
2020-01-09	53.610	53.970	52.860	53.270	49.641	5,505,200
2020-01-08	53.750	54.750	53.490	53.500	49.855	5,279,600
2020-01-07	53.960	54.010	53.110	53.210	49.585	4,440,400
2020-01-06	53.360	54.100	53.210	53.410	49.771	4,305,500
2020-01-03	52.450	53.220	52.400	52.960	49.352	4,330,400
2020-01-02	52.950	53.110	52.130	52.570	48.988	3,492,000
2019-12-31	52.440	52.850	52.390	52.750	49.156	1,702,100
2019-12-30	52.800	52.850	52.070	52.550	48.970	2,145,500
2019-12-27	53.110	53.200	52.820	52.910	49.305	1,584,400
2019-12-26	53.210	53.320	52.680	53.010	49.398	1,146,300
2019-12-24	52.940	53.290	52.750	53.200	49.575	677,500
2019-12-23	53.610	53.920	52.630	52.800	49.203	1,953,400
2019-12-20	52.490	53.730	52.320	53.690	50.032	5,785,600
2019-12-19	52.630	53.010	51.710	52.350	48.783	4,699,500
2019-12-18	54.130	54.250	52.430	52.790	49.193	5,862,700
2019-12-17	54.240	55.050	53.500	53.700	50.041	4,547,700
2019-12-16	54.800	55.270	54.330	54.700	50.973	4,245,000
2019-12-13	54.250	55.090	54.100	54.810	51.076	2,928,100
2019-12-12	55.710	56.120	54.350	54.360	50.656	3,674,700
2019-12-11	54.940	55.930	54.880	55.910	52.101	2,366,000
2019-12-10	54.790	55.170	54.410	55.130	51.374	2,899,900
2019-12-09	54.200	55.140	54.030	54.890	51.150	2,974,000
2019-12-06	55.140	55.440	53.850	54.200	50.507	4,996,400
2019-12-05	55.280	55.810	55.180	55.760	51.961	4,135,600
2019-12-04	54.800	55.480	54.520	55.340	51.570	3,853,300
2019-12-03	54.380	54.920	54.330	54.760	51.029	2,870,400
2019-12-02	55.280	55.340	54.330	54.850	51.113	3,527,700
2019-11-29	55.110	55.670	55.050	55.350	51.579	1,853,800
2019-11-27	55.400	55.800	55.160	55.300	51.532	6,022,600
2019-11-26	54.820	55.510	54.610	55.390	51.616	6,042,000
2019-11-25	54.130	54.850	54.130	54.820	50.922	3,648,800
2019-11-22	54.170	54.630	53.930	54.110	50.262	3,934,400
2019-11-21	54.570	55.030	53.880	53.910	50.077	2,801,000
2019-11-20	54.410	55.010	54.120	54.570	50.690	5,287,900
2019-11-19	54.640	54.830	53.900	54.140	50.290	3,211,300
2019-11-18	53.670	54.970	53.560	54.630	50.746	5,334,300

← NewerPage 29 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.