Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	44.470	44.520	42.740	42.990	39.351	4,901,400
2018-09-06	45.230	45.720	44.650	44.770	40.980	2,062,100
2018-09-05	44.720	45.300	44.550	45.110	41.292	2,306,400
2018-09-04	44.470	44.900	44.370	44.680	40.898	2,035,800
2018-08-31	44.480	44.850	44.200	44.510	40.742	2,600,300
2018-08-30	45.050	45.420	44.430	44.520	40.751	2,079,700
2018-08-29	45.270	45.550	44.770	45.140	41.319	1,779,400
2018-08-28	45.330	45.600	45.110	45.320	41.484	2,330,800
2018-08-27	45.050	45.580	44.850	45.380	41.539	1,945,800
2018-08-24	44.960	45.270	44.770	44.960	41.154	2,140,400
2018-08-23	45.630	45.630	44.760	44.970	41.163	2,079,800
2018-08-22	46.360	46.540	45.610	45.700	41.832	3,281,400
2018-08-21	45.490	46.910	45.490	46.470	42.536	7,279,200
2018-08-20	44.510	45.090	44.380	44.790	40.999	3,645,500
2018-08-17	44.240	44.820	44.120	44.380	40.623	2,898,500
2018-08-16	43.990	44.830	43.830	44.320	40.568	2,584,000
2018-08-15	43.840	44.140	43.240	43.830	40.120	2,939,300
2018-08-14	43.500	44.460	43.440	43.990	40.266	3,133,900
2018-08-13	44.870	44.930	43.170	43.520	39.836	3,764,600
2018-08-10	44.680	45.200	44.210	44.920	41.118	3,576,800
2018-08-09	44.220	45.450	44.110	45.000	41.191	3,887,300
2018-08-08	44.270	44.490	43.750	44.100	40.367	2,059,800
2018-08-07	43.710	44.450	43.630	44.290	40.541	2,865,700
2018-08-06	43.770	43.840	42.820	43.780	39.960	4,925,600
2018-08-03	43.790	44.040	43.600	43.780	39.960	3,184,300
2018-08-02	43.640	44.240	43.260	43.780	39.960	4,229,200
2018-08-01	43.950	44.290	43.470	43.840	40.014	6,028,500
2018-07-31	43.980	44.400	43.540	43.700	39.887	10,402,800
2018-07-30	44.000	44.580	43.610	43.700	39.887	6,048,500
2018-07-27	44.310	44.920	43.150	43.900	40.069	9,672,900
2018-07-26	41.390	44.130	40.910	43.840	40.014	13,483,300
2018-07-25	40.230	40.370	38.580	39.540	36.090	9,116,600
2018-07-24	41.510	41.990	40.320	40.380	36.856	5,638,800
2018-07-23	42.550	42.720	41.620	41.880	38.225	4,418,200
2018-07-20	43.180	43.200	42.260	42.550	38.837	2,796,000
2018-07-19	43.200	43.720	43.060	43.280	39.503	3,049,800
2018-07-18	42.800	43.340	42.490	43.250	39.476	2,918,400
2018-07-17	41.920	43.350	41.880	43.220	39.449	5,072,500
2018-07-16	41.460	42.090	40.980	41.980	38.317	3,769,600
2018-07-13	41.500	41.740	41.150	41.470	37.851	3,689,500
2018-07-12	41.350	41.970	40.630	41.660	38.025	5,003,900
2018-07-11	41.250	41.640	41.140	41.160	37.568	2,255,700
2018-07-10	41.900	42.090	41.280	41.530	37.906	3,254,300
2018-07-09	41.720	42.130	41.490	41.820	38.171	3,249,700
2018-07-06	41.420	41.740	40.910	41.420	37.806	2,569,800
2018-07-05	41.420	41.510	40.830	41.330	37.723	3,081,300
2018-07-03	41.230	41.640	40.950	41.120	37.532	1,775,200
2018-07-02	40.780	41.100	40.340	41.070	37.486	2,965,100
2018-06-29	41.070	41.610	40.820	41.000	37.422	4,512,700
2018-06-28	40.030	40.510	39.330	40.460	36.929	5,000,400
2018-06-27	40.660	40.770	39.910	40.090	36.592	4,360,800
2018-06-26	41.150	41.870	40.280	40.450	36.920	4,058,900
2018-06-25	40.460	40.760	39.770	40.060	36.564	3,906,600
2018-06-22	41.320	41.440	40.420	40.750	37.194	4,283,400
2018-06-21	41.790	41.950	41.220	41.310	37.705	2,634,300
2018-06-20	41.590	42.020	40.530	41.780	38.134	4,126,300
2018-06-19	41.690	42.380	41.500	41.710	38.070	3,482,600
2018-06-18	42.520	43.320	41.490	41.930	38.271	5,366,300
2018-06-15	43.060	43.240	42.010	42.840	39.102	6,097,700
2018-06-14	43.020	43.290	42.590	43.080	39.321	3,651,900

← NewerPage 35 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.