Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	37.660	38.110	36.730	37.990	34.921	4,057,300
2018-11-30	37.300	37.500	36.830	37.220	34.213	5,027,900
2018-11-29	37.240	37.720	37.000	37.350	34.332	5,969,500
2018-11-28	36.460	37.320	35.200	37.320	34.305	5,350,700
2018-11-27	35.810	36.650	35.810	36.300	33.367	4,578,700
2018-11-26	36.040	36.390	35.590	36.120	33.202	7,857,400
2018-11-23	35.500	36.170	35.390	35.810	32.917	2,377,200
2018-11-21	34.990	36.010	34.580	35.800	32.770	7,050,400
2018-11-20	34.230	35.290	34.220	34.860	31.909	7,180,900
2018-11-19	34.560	35.150	33.980	34.960	32.001	7,941,600
2018-11-16	33.470	34.920	33.390	34.780	31.836	4,968,000
2018-11-15	33.690	33.960	32.530	33.580	30.738	9,570,800
2018-11-14	35.090	35.520	34.270	34.480	31.561	5,582,600
2018-11-13	34.070	34.910	33.850	34.690	31.754	7,578,300
2018-11-12	33.980	34.490	33.770	33.890	31.021	6,772,300
2018-11-09	34.090	35.040	33.950	34.400	31.488	8,825,300
2018-11-08	35.040	36.230	33.700	34.220	31.323	12,309,400
2018-11-07	37.830	37.930	36.780	37.590	34.408	5,375,600
2018-11-06	37.340	37.600	36.870	37.490	34.317	3,696,300
2018-11-05	36.090	37.390	36.040	37.360	34.198	5,551,300
2018-11-02	37.300	37.300	35.480	36.090	33.035	5,086,400
2018-11-01	36.050	37.370	35.750	36.970	33.841	6,087,900
2018-10-31	36.620	36.810	35.610	35.960	32.916	5,675,100
2018-10-30	34.930	36.410	34.630	36.360	33.282	6,062,100
2018-10-29	36.710	36.790	34.650	35.040	32.074	5,295,000
2018-10-26	34.990	37.130	34.780	36.050	32.998	7,993,100
2018-10-25	34.770	35.910	34.630	35.620	32.605	6,350,200
2018-10-24	35.680	36.340	34.380	34.420	31.506	7,610,700
2018-10-23	34.620	36.340	34.370	35.680	32.660	10,296,300
2018-10-22	36.050	36.100	34.880	34.970	32.010	8,075,600
2018-10-19	37.230	37.490	35.720	35.920	32.879	4,972,600
2018-10-18	37.250	37.990	37.050	37.380	34.216	3,989,000
2018-10-17	38.270	38.350	37.300	37.780	34.582	6,704,200
2018-10-16	38.080	38.670	37.590	38.650	35.378	4,648,000
2018-10-15	37.420	37.990	37.280	37.680	34.490	3,435,700
2018-10-12	38.360	38.400	37.420	37.630	34.445	4,428,700
2018-10-11	38.280	39.020	37.800	37.920	34.710	5,898,600
2018-10-10	39.180	39.620	38.200	38.270	35.031	7,801,300
2018-10-09	40.500	40.760	39.260	39.390	36.056	5,180,000
2018-10-08	39.900	40.860	39.860	40.650	37.209	5,072,100
2018-10-05	40.540	40.860	39.430	40.260	36.852	8,087,300
2018-10-04	41.400	41.480	39.970	40.500	37.072	5,878,100
2018-10-03	42.500	42.860	41.330	41.480	37.969	5,071,300
2018-10-02	42.180	42.930	42.180	42.590	38.985	3,935,100
2018-10-01	42.260	42.800	41.860	42.220	38.646	3,064,900
2018-09-28	41.750	42.690	41.600	42.180	38.610	3,742,900
2018-09-27	42.410	42.430	41.560	41.830	38.289	2,714,700
2018-09-26	43.390	43.620	42.090	42.550	38.948	2,939,200
2018-09-25	42.210	43.160	42.030	42.990	39.351	4,203,100
2018-09-24	42.240	42.410	41.850	41.950	38.399	4,805,200
2018-09-21	42.500	42.620	41.660	42.410	38.820	5,058,400
2018-09-20	42.790	43.010	42.180	42.540	38.939	3,330,000
2018-09-19	43.070	43.550	42.350	42.620	39.012	2,320,400
2018-09-18	42.540	43.640	42.540	43.180	39.525	2,387,300
2018-09-17	43.070	43.160	42.490	42.540	38.939	2,743,700
2018-09-14	42.380	43.160	42.090	43.000	39.360	3,170,700
2018-09-13	43.590	43.910	41.700	42.660	39.049	5,446,700
2018-09-12	43.130	43.670	42.950	43.500	39.818	5,237,100
2018-09-11	42.610	43.770	42.450	42.990	39.351	4,619,100
2018-09-10	43.100	43.330	42.730	42.870	39.241	2,966,700

← NewerPage 34 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.