Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	49.760	50.640	49.380	50.340	46.761	4,655,000
2019-08-21	49.010	49.620	48.700	49.450	45.934	3,975,900
2019-08-20	48.420	49.540	48.180	48.910	45.432	4,841,400
2019-08-19	48.000	48.540	47.800	48.170	44.745	3,283,500
2019-08-16	47.320	47.880	46.870	47.750	44.355	2,697,900
2019-08-15	47.310	47.660	46.870	46.970	43.630	3,492,600
2019-08-14	47.280	47.690	46.820	47.360	43.992	3,880,200
2019-08-13	47.130	48.200	47.090	47.960	44.550	7,240,200
2019-08-12	47.080	47.190	46.730	46.990	43.649	2,690,000
2019-08-09	47.640	47.840	47.190	47.230	43.872	3,071,800
2019-08-08	47.770	48.380	47.670	47.920	44.373	4,855,700
2019-08-07	45.860	47.910	45.560	47.810	44.271	6,321,500
2019-08-06	45.990	46.570	45.870	46.260	42.836	5,287,800
2019-08-05	46.390	46.990	45.410	45.930	42.531	4,853,400
2019-08-02	46.890	47.280	46.390	47.000	43.521	4,972,200
2019-08-01	46.210	48.020	45.980	47.050	43.568	7,588,600
2019-07-31	46.880	47.260	45.310	45.930	42.531	5,713,600
2019-07-30	44.300	46.760	43.960	46.520	43.077	7,934,300
2019-07-29	44.440	44.520	43.600	44.000	40.743	3,992,100
2019-07-26	44.570	44.890	44.180	44.500	41.206	3,405,900
2019-07-25	44.120	44.840	44.000	44.500	41.206	5,065,900
2019-07-24	43.600	44.170	43.370	43.900	40.651	2,845,100
2019-07-23	44.850	45.030	43.170	43.610	40.382	5,319,300
2019-07-22	45.210	45.260	44.710	44.760	41.447	1,780,400
2019-07-19	45.420	45.540	44.920	45.000	41.669	2,211,700
2019-07-18	45.210	45.860	44.790	45.240	41.892	2,561,900
2019-07-17	45.660	46.040	45.140	45.200	41.855	1,726,000
2019-07-16	45.110	45.610	45.040	45.440	42.077	3,163,000
2019-07-15	45.560	45.860	45.050	45.220	41.873	2,563,300
2019-07-12	44.680	45.800	44.650	45.490	42.123	3,541,000
2019-07-11	44.810	44.900	43.800	44.410	41.123	2,459,600
2019-07-10	44.550	44.930	44.260	44.660	41.355	3,482,500
2019-07-09	43.910	44.240	43.670	43.910	40.660	3,432,600
2019-07-08	43.400	44.160	43.170	44.090	40.827	2,202,200
2019-07-05	43.990	44.120	42.930	43.480	40.262	2,445,200
2019-07-03	44.140	44.570	43.970	44.350	41.068	1,312,000
2019-07-02	43.750	44.210	43.540	44.120	40.855	2,748,500
2019-07-01	43.730	44.130	43.300	43.620	40.392	5,479,300
2019-06-28	43.110	44.000	43.070	43.130	39.938	7,192,500
2019-06-27	42.710	43.410	42.310	43.220	40.021	4,364,100
2019-06-26	42.440	42.550	41.410	42.060	38.947	7,103,600
2019-06-25	45.210	45.300	42.060	42.570	39.419	8,529,100
2019-06-24	44.770	45.240	44.190	44.280	41.003	3,859,800
2019-06-21	45.660	45.660	44.480	44.660	41.355	4,407,500
2019-06-20	45.540	45.990	44.960	45.690	42.308	3,763,800
2019-06-19	45.640	45.760	43.890	44.850	41.531	5,037,700
2019-06-18	46.090	46.470	45.320	45.840	42.447	2,524,500
2019-06-17	45.990	46.100	45.280	45.960	42.558	2,314,400
2019-06-14	45.360	46.080	45.040	45.960	42.558	2,816,500
2019-06-13	45.270	45.830	45.110	45.460	42.095	3,765,400
2019-06-12	44.930	45.610	44.890	45.040	41.706	3,689,500
2019-06-11	45.720	45.720	44.340	44.870	41.549	3,120,500
2019-06-10	45.790	46.210	45.080	45.490	42.123	2,002,500
2019-06-07	45.240	46.140	45.160	45.600	42.225	2,693,100
2019-06-06	44.820	45.620	44.760	45.170	41.827	2,189,100
2019-06-05	44.690	44.820	43.960	44.630	41.327	2,660,400
2019-06-04	43.720	44.480	43.470	44.410	41.123	3,368,900
2019-06-03	42.690	43.710	42.550	43.270	40.067	3,647,700
2019-05-31	43.690	43.820	42.370	42.760	39.595	4,806,900
2019-05-30	43.400	44.260	43.340	43.960	40.706	2,894,400

← NewerPage 31 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.