Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	54.530	54.560	53.370	53.500	49.696	5,933,600
2019-11-14	54.270	55.070	53.880	54.260	50.402	8,772,500
2019-11-13	54.280	55.330	54.050	54.330	50.467	9,974,700
2019-11-12	54.920	55.670	51.820	54.270	50.411	9,582,600
2019-11-11	51.250	52.650	51.170	52.650	48.906	4,334,000
2019-11-08	51.010	51.540	50.860	51.150	47.513	3,183,700
2019-11-07	52.050	52.240	50.200	51.030	47.402	4,878,200
2019-11-06	50.840	52.110	50.730	52.050	48.349	4,830,300
2019-11-05	51.160	51.160	50.310	50.710	47.104	6,937,100
2019-11-04	53.350	53.580	50.840	51.150	47.513	6,209,700
2019-11-01	52.500	53.330	52.360	53.300	49.510	3,414,400
2019-10-31	52.270	52.670	52.060	52.370	48.646	5,146,300
2019-10-30	51.570	52.260	50.150	52.190	48.479	7,431,000
2019-10-29	51.740	52.550	51.410	51.560	47.894	5,218,600
2019-10-28	53.520	53.670	51.720	51.820	48.135	4,281,600
2019-10-25	53.960	54.420	53.530	53.710	49.891	2,934,000
2019-10-24	53.340	54.040	53.150	53.980	50.142	2,099,600
2019-10-23	53.420	53.560	52.980	53.340	49.547	2,382,500
2019-10-22	53.800	53.800	52.950	53.300	49.510	7,296,200
2019-10-21	54.160	54.360	53.080	53.170	49.389	4,397,000
2019-10-18	53.580	54.020	53.220	53.970	50.132	3,546,100
2019-10-17	54.230	54.410	53.270	53.490	49.687	3,866,400
2019-10-16	52.730	53.700	52.390	53.670	49.854	3,638,700
2019-10-15	52.470	52.780	52.270	52.630	48.888	3,204,400
2019-10-14	52.170	52.630	52.010	52.290	48.572	1,947,200
2019-10-11	52.930	52.990	51.950	51.990	48.293	3,206,300
2019-10-10	52.460	52.590	51.760	52.500	48.767	5,154,100
2019-10-09	53.250	53.300	52.600	52.650	48.906	3,327,000
2019-10-08	52.090	53.530	52.030	52.920	49.157	3,979,800
2019-10-07	52.390	52.710	52.120	52.330	48.609	4,147,500
2019-10-04	51.510	52.760	51.490	52.540	48.804	7,354,800
2019-10-03	51.500	51.680	50.600	51.340	47.689	3,730,800
2019-10-02	52.100	52.360	50.850	51.400	47.745	5,272,300
2019-10-01	52.610	52.960	51.940	52.040	48.340	3,214,500
2019-09-30	52.230	52.940	52.220	52.710	48.962	3,412,800
2019-09-27	52.510	52.530	51.920	52.140	48.433	2,212,300
2019-09-26	52.930	53.060	51.890	52.410	48.683	2,071,400
2019-09-25	52.150	52.770	52.070	52.520	48.786	3,900,800
2019-09-24	52.190	52.520	51.750	51.930	48.238	4,090,300
2019-09-23	51.500	52.690	51.500	52.200	48.488	7,215,200
2019-09-20	50.930	51.740	50.870	51.580	47.912	5,197,700
2019-09-19	50.780	51.120	50.440	50.870	47.253	4,142,200
2019-09-18	49.660	50.420	49.250	50.360	46.779	4,714,900
2019-09-17	49.060	49.920	49.040	49.690	46.157	11,185,500
2019-09-16	49.450	49.830	48.940	49.030	45.544	5,077,300
2019-09-13	50.230	50.450	49.010	49.490	45.971	3,623,200
2019-09-12	49.760	50.620	49.690	49.770	46.231	4,898,400
2019-09-11	49.720	50.010	49.390	49.450	45.934	5,276,000
2019-09-10	49.370	49.500	48.470	49.430	45.915	4,099,200
2019-09-09	50.200	50.320	49.560	49.770	46.231	3,396,400
2019-09-06	50.130	50.540	50.040	50.130	46.566	2,754,700
2019-09-05	50.830	50.890	49.340	49.960	46.408	3,909,100
2019-09-04	49.940	50.790	49.760	50.500	46.909	3,430,400
2019-09-03	49.150	49.950	49.150	49.790	46.250	2,377,200
2019-08-30	49.570	49.580	49.040	49.470	45.952	1,576,700
2019-08-29	49.340	49.640	49.030	49.270	45.767	3,029,000
2019-08-28	48.820	49.230	48.460	49.000	45.516	2,501,700
2019-08-27	49.670	49.670	48.750	48.930	45.451	3,338,200
2019-08-26	49.150	49.630	48.800	49.210	45.711	4,120,900
2019-08-23	50.390	50.620	49.020	49.210	45.711	6,304,000

← NewerPage 30 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.