Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	44.020	44.020	43.160	43.480	40.262	4,599,100
2019-05-28	44.670	44.890	44.110	44.110	40.845	3,204,300
2019-05-24	43.790	44.680	43.780	44.630	41.327	2,661,500
2019-05-23	43.540	44.380	43.320	43.620	40.392	4,316,800
2019-05-22	43.140	44.200	43.140	43.760	40.521	4,597,900
2019-05-21	43.360	43.960	43.170	43.800	40.558	3,155,500
2019-05-20	44.400	44.740	43.260	43.360	40.151	4,117,800
2019-05-17	44.510	45.310	44.500	44.540	41.243	3,616,200
2019-05-16	44.390	45.120	44.250	44.960	41.632	4,488,900
2019-05-15	43.760	44.250	43.540	44.050	40.790	3,396,700
2019-05-14	43.210	44.470	43.170	43.980	40.725	4,342,300
2019-05-13	42.920	43.330	42.600	43.230	40.030	2,919,800
2019-05-10	43.280	43.730	42.820	43.520	40.299	2,427,100
2019-05-09	43.140	43.680	42.520	43.620	40.253	2,727,300
2019-05-08	43.770	43.930	43.210	43.230	39.893	1,989,000
2019-05-07	43.960	44.100	43.330	43.750	40.373	2,771,700
2019-05-06	43.560	44.130	43.290	44.130	40.723	3,530,200
2019-05-03	44.610	44.790	44.080	44.130	40.723	3,625,600
2019-05-02	44.370	45.140	43.910	44.380	40.954	4,019,800
2019-05-01	44.610	45.630	44.290	44.350	40.926	3,982,400
2019-04-30	44.030	44.530	43.730	44.310	40.889	3,827,700
2019-04-29	43.870	44.140	43.570	43.950	40.557	2,931,100
2019-04-26	44.290	44.330	43.660	44.000	40.603	5,502,000
2019-04-25	43.920	44.960	43.640	44.450	41.019	9,968,900
2019-04-24	46.420	47.020	46.170	46.670	43.067	5,190,500
2019-04-23	46.120	46.620	45.810	46.400	42.818	5,908,700
2019-04-22	46.000	46.350	45.200	45.660	42.135	5,696,300
2019-04-18	45.800	46.510	45.600	46.420	42.837	7,803,400
2019-04-17	45.620	45.950	45.470	45.770	42.237	5,424,400
2019-04-16	45.580	45.860	45.450	45.690	42.163	6,132,900
2019-04-15	45.570	45.680	45.130	45.420	41.914	7,150,100
2019-04-12	44.940	45.400	44.690	45.350	41.849	10,711,900
2019-04-11	43.800	44.960	43.660	44.850	41.388	6,245,400
2019-04-10	43.540	44.000	43.520	43.930	40.539	3,492,800
2019-04-09	43.520	43.800	43.240	43.400	40.050	3,837,300
2019-04-08	43.480	43.800	43.250	43.700	40.326	3,187,100
2019-04-05	42.960	43.600	42.770	43.550	40.188	5,736,400
2019-04-04	41.730	43.000	41.730	42.810	39.505	5,879,000
2019-04-03	42.000	42.560	41.650	41.890	38.656	4,155,400
2019-04-02	41.730	41.850	41.380	41.700	38.481	3,603,800
2019-04-01	41.570	41.850	40.890	41.710	38.490	5,622,900
2019-03-29	41.850	42.320	41.320	41.380	38.186	7,049,100
2019-03-28	42.550	42.740	41.350	41.670	38.453	4,367,400
2019-03-27	42.140	43.360	41.910	42.540	39.256	6,669,400
2019-03-26	41.920	42.040	40.900	41.590	38.379	5,675,300
2019-03-25	40.790	42.250	40.790	41.960	38.721	8,424,000
2019-03-22	40.470	41.440	40.280	40.930	37.770	5,385,600
2019-03-21	39.400	40.840	39.300	40.540	37.410	7,053,600
2019-03-20	39.460	39.900	38.380	39.210	36.183	7,140,400
2019-03-19	40.460	40.660	39.480	39.580	36.525	4,494,800
2019-03-18	40.670	41.000	40.280	40.460	37.337	3,598,600
2019-03-15	41.100	41.530	40.710	40.760	37.613	4,179,300
2019-03-14	40.860	41.040	40.560	40.800	37.650	4,036,000
2019-03-13	41.400	41.770	40.920	40.950	37.789	4,468,500
2019-03-12	41.250	41.470	40.800	41.400	38.204	4,085,200
2019-03-11	40.380	41.240	40.280	41.100	37.927	4,606,000
2019-03-08	40.340	40.970	40.090	40.400	37.281	6,110,300
2019-03-07	39.340	40.610	39.320	40.560	37.429	7,782,800
2019-03-06	39.110	39.390	38.800	39.150	36.128	4,687,700
2019-03-05	39.990	40.000	38.850	39.150	36.128	6,496,200

← NewerPage 32 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.