Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	39.040	40.050	38.970	39.990	36.903	8,170,300
2019-03-01	39.170	39.280	37.810	38.780	35.786	7,778,300
2019-02-28	39.570	40.160	38.800	38.890	35.888	7,972,900
2019-02-27	40.630	40.720	39.580	40.040	36.949	5,262,200
2019-02-26	40.490	41.130	40.070	40.600	37.466	4,340,000
2019-02-25	41.050	41.480	40.660	40.790	37.641	8,061,600
2019-02-22	40.490	41.040	40.170	40.840	37.687	5,142,500
2019-02-21	39.350	40.280	39.200	40.270	37.161	4,712,500
2019-02-20	40.240	40.520	39.560	39.870	36.792	4,491,500
2019-02-19	40.000	40.860	39.790	40.430	37.309	5,214,300
2019-02-15	39.920	40.220	39.560	39.970	36.884	7,585,400
2019-02-14	39.640	40.110	39.080	39.800	36.728	7,736,000
2019-02-13	40.720	41.140	39.400	40.170	37.069	8,436,200
2019-02-12	38.250	40.670	38.080	40.610	37.475	10,439,700
2019-02-11	37.650	37.840	37.230	37.760	34.845	3,668,300
2019-02-08	37.970	38.250	37.160	37.720	34.808	4,938,500
2019-02-07	37.300	38.470	37.300	38.450	35.343	7,052,300
2019-02-06	38.210	38.330	37.310	37.530	34.498	6,524,300
2019-02-05	37.700	38.430	37.610	38.350	35.251	4,130,200
2019-02-04	37.900	38.210	37.480	37.730	34.682	4,819,900
2019-02-01	38.550	39.200	37.950	37.990	34.921	8,083,000
2019-01-31	37.650	38.990	37.000	38.450	35.343	11,125,200
2019-01-30	36.700	37.640	36.050	37.590	34.553	8,642,200
2019-01-29	35.870	36.740	34.960	36.680	33.716	12,026,700
2019-01-28	36.530	37.460	36.170	36.390	33.450	10,157,000
2019-01-25	38.570	39.210	36.410	37.300	34.286	15,999,000
2019-01-24	37.310	38.470	37.260	38.300	35.205	9,170,400
2019-01-23	37.140	37.660	36.710	37.300	34.286	6,363,000
2019-01-22	37.000	37.120	36.210	36.420	33.477	4,879,900
2019-01-18	37.710	37.810	37.030	37.180	34.176	5,066,900
2019-01-17	37.480	37.960	37.310	37.610	34.571	4,774,000
2019-01-16	38.430	38.530	37.670	37.850	34.792	4,578,400
2019-01-15	38.510	39.010	38.010	38.480	35.371	4,851,900
2019-01-14	39.300	39.420	38.370	38.420	35.316	8,318,100
2019-01-11	39.110	40.130	38.840	39.600	36.400	5,860,600
2019-01-10	39.370	39.630	38.660	39.110	35.950	7,247,400
2019-01-09	38.110	39.970	37.290	39.580	36.382	11,907,800
2019-01-08	37.960	38.010	36.880	37.250	34.240	4,636,700
2019-01-07	36.790	38.120	36.650	37.400	34.378	7,494,600
2019-01-04	35.560	36.870	35.400	36.750	33.781	5,266,200
2019-01-03	35.140	35.820	34.610	35.130	32.292	5,165,400
2019-01-02	34.150	35.560	34.080	35.270	32.420	4,761,800
2018-12-31	34.740	35.030	33.680	34.660	31.860	3,171,200
2018-12-28	34.640	35.380	34.100	34.590	31.795	4,254,100
2018-12-27	33.590	34.570	33.460	34.560	31.768	4,304,100
2018-12-26	33.100	34.240	32.550	34.180	31.418	4,646,900
2018-12-24	33.450	33.710	32.390	32.960	30.297	3,037,600
2018-12-21	35.040	35.650	33.610	33.620	30.904	8,964,100
2018-12-20	35.510	36.220	34.910	35.060	32.227	6,612,900
2018-12-19	36.170	37.070	35.470	35.640	32.760	7,630,600
2018-12-18	35.940	36.700	35.610	36.040	33.128	8,140,300
2018-12-17	35.290	35.990	35.130	35.300	32.448	4,264,600
2018-12-14	35.630	36.620	35.370	35.500	32.632	5,763,600
2018-12-13	36.090	36.480	35.880	36.080	33.165	2,901,300
2018-12-12	36.100	36.520	35.610	35.970	33.064	3,102,100
2018-12-11	36.420	36.580	35.650	35.740	32.852	2,998,500
2018-12-10	36.460	36.960	35.760	35.920	33.018	3,576,700
2018-12-07	37.000	37.810	36.430	36.460	33.514	3,591,600
2018-12-06	35.940	37.070	35.900	36.960	33.974	4,474,900
2018-12-04	37.470	37.760	36.250	36.280	33.349	7,758,800

← NewerPage 33 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.