Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	159.00	160.99	158.55	159.33	158.38	1,642,400
2026-04-24	163.98	164.61	159.61	159.90	158.94	2,222,800
2026-04-23	161.97	164.50	160.01	164.22	163.24	2,663,500
2026-04-22	162.95	164.42	159.93	161.18	160.22	3,347,800
2026-04-21	166.98	166.98	161.30	162.20	161.23	6,262,000
2026-04-20	148.57	153.53	148.23	153.34	152.42	3,445,400
2026-04-17	146.69	153.05	146.69	149.81	148.91	3,389,200
2026-04-16	144.51	145.74	142.79	143.35	142.49	2,087,100
2026-04-15	144.48	144.78	142.79	144.20	143.34	1,847,700
2026-04-14	145.00	146.84	144.20	145.25	144.38	1,742,800
2026-04-13	141.97	144.44	140.43	144.33	143.47	1,719,300
2026-04-10	143.70	144.10	139.51	142.64	141.79	3,886,000
2026-04-09	141.18	145.96	140.60	143.74	142.88	3,809,100
2026-04-08	141.78	146.73	141.65	142.68	141.83	3,457,400
2026-04-07	139.73	140.01	135.80	137.07	136.25	2,680,300
2026-04-06	139.02	141.90	138.80	141.72	140.87	1,865,400
2026-04-02	136.37	140.81	135.18	139.69	138.85	1,974,200
2026-04-01	136.93	139.99	135.98	138.25	137.42	2,166,600
2026-03-31	135.76	137.96	132.39	137.22	136.40	3,019,400
2026-03-30	136.97	137.03	132.39	132.53	131.74	3,098,300
2026-03-27	134.94	136.50	133.48	134.19	133.39	2,758,800
2026-03-26	136.33	138.87	135.86	135.96	135.15	1,988,200
2026-03-25	140.15	140.51	133.52	137.69	136.87	3,264,800
2026-03-24	136.66	140.06	135.85	138.33	137.50	2,760,400
2026-03-23	136.86	140.29	136.23	138.82	137.99	3,039,700
2026-03-20	137.56	137.77	131.75	133.12	132.32	6,728,900
2026-03-19	136.80	138.53	136.08	137.98	137.16	2,704,400
2026-03-18	140.74	142.01	136.72	137.25	136.43	2,293,900
2026-03-17	142.71	143.64	141.60	142.14	141.29	2,394,100
2026-03-16	141.63	142.13	139.96	142.09	141.24	1,924,600
2026-03-13	140.86	142.94	139.84	140.49	139.65	2,885,500
2026-03-12	141.60	141.60	138.79	139.04	138.21	3,089,300
2026-03-11	144.82	145.16	142.11	142.67	141.82	2,216,400
2026-03-10	147.18	147.83	144.39	145.28	144.41	2,337,300
2026-03-09	144.74	148.22	141.90	147.69	146.81	2,775,200
2026-03-06	148.59	148.59	144.80	147.26	146.38	2,486,500
2026-03-05	151.38	152.46	149.37	149.88	148.98	2,315,000
2026-03-04	151.53	153.25	149.00	152.70	151.79	1,990,300
2026-03-03	150.00	155.04	148.53	152.61	151.70	2,763,900
2026-03-02	156.88	156.88	153.14	154.40	153.48	2,397,400
2026-02-27	158.80	163.18	158.11	160.39	159.43	3,264,500
2026-02-26	158.01	159.07	156.16	158.97	158.02	1,734,000
2026-02-25	164.08	164.12	153.32	157.46	156.52	3,142,800
2026-02-24	164.00	167.00	163.73	163.95	162.97	2,232,700
2026-02-23	164.31	165.48	160.48	164.25	163.27	1,650,900
2026-02-20	163.94	166.66	162.04	164.12	163.14	1,646,500
2026-02-19	166.78	167.42	163.26	163.78	162.80	2,223,800
2026-02-18	166.94	168.56	165.85	167.25	166.25	2,808,900
2026-02-17	168.00	169.17	162.74	166.29	165.30	2,258,000
2026-02-13	165.00	168.89	164.68	167.78	166.78	2,635,100
2026-02-12	164.90	168.20	164.11	164.59	163.61	4,461,900
2026-02-11	160.75	164.00	160.17	163.85	162.87	4,178,900
2026-02-10	155.12	162.60	154.57	162.28	161.31	3,262,200
2026-02-09	156.80	158.00	153.30	153.50	152.58	3,053,200
2026-02-06	157.43	161.26	151.56	156.27	155.34	4,551,500
2026-02-05	157.75	160.00	156.40	158.13	157.18	2,476,900
2026-02-04	155.28	160.97	155.07	158.22	156.83	4,003,500
2026-02-03	149.01	159.69	149.01	153.83	152.48	3,696,100
2026-02-02	149.25	150.62	146.64	149.77	148.45	1,820,500
2026-01-30	148.47	149.58	145.94	148.84	147.53	2,336,000

← NewerPage 3 of 79 · 4,728 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.