Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	43.020	43.290	42.590	43.080	39.321	3,651,900
2018-06-13	44.560	44.560	42.360	43.040	39.284	7,298,100
2018-06-12	44.150	45.000	44.090	44.920	41.000	3,612,000
2018-06-11	44.190	44.600	43.530	44.050	40.206	3,031,400
2018-06-08	42.440	44.640	42.320	44.190	40.334	6,697,600
2018-06-07	42.470	42.860	42.150	42.440	38.737	3,059,300
2018-06-06	41.980	42.370	41.190	42.340	38.645	3,661,400
2018-06-05	42.050	42.730	41.910	41.990	38.326	2,956,600
2018-06-04	42.640	42.790	42.000	42.090	38.417	3,286,500
2018-06-01	42.440	42.500	41.850	42.210	38.527	3,009,900
2018-05-31	42.480	42.770	42.180	42.210	38.527	5,071,500
2018-05-30	43.340	43.460	42.320	42.390	38.691	4,198,100
2018-05-29	42.180	43.580	42.180	43.030	39.275	4,838,800
2018-05-25	41.760	43.060	41.760	42.660	38.937	3,126,000
2018-05-24	41.750	42.330	41.160	41.800	38.152	5,024,800
2018-05-23	40.720	41.940	40.630	41.550	37.924	3,718,800
2018-05-22	41.200	41.440	40.470	40.870	37.304	3,744,800
2018-05-21	42.060	42.420	41.500	41.620	37.988	3,883,500
2018-05-18	41.490	41.950	41.260	41.840	38.189	2,952,900
2018-05-17	40.900	41.620	40.890	41.390	37.778	4,026,400
2018-05-16	40.440	41.040	39.970	40.970	37.395	6,701,900
2018-05-15	42.810	42.890	40.280	40.580	37.039	10,975,700
2018-05-14	44.090	44.200	43.410	43.510	39.713	5,257,300
2018-05-11	43.750	44.400	43.670	43.870	40.042	2,395,000
2018-05-10	43.660	44.430	43.630	43.870	40.042	2,533,800
2018-05-09	44.900	45.120	43.250	43.630	39.709	4,168,800
2018-05-08	44.920	45.290	44.500	44.920	40.883	2,152,300
2018-05-07	44.900	45.210	44.620	44.990	40.946	2,847,200
2018-05-04	44.150	44.890	43.780	44.710	40.692	2,165,900
2018-05-03	43.740	44.570	43.050	44.390	40.400	6,870,100
2018-05-02	44.230	44.580	43.510	43.610	39.690	3,394,500
2018-05-01	44.000	44.450	43.620	44.240	40.264	3,406,400
2018-04-30	45.130	45.390	44.130	44.140	40.173	3,422,900
2018-04-27	45.530	46.280	44.970	45.130	41.074	4,014,900
2018-04-26	45.270	46.000	42.950	45.470	41.383	7,143,400
2018-04-25	43.750	45.150	43.460	44.930	40.892	6,302,000
2018-04-24	44.120	44.920	43.430	43.740	39.809	5,673,600
2018-04-23	43.080	43.590	42.620	43.470	39.563	3,949,900
2018-04-20	43.760	44.210	42.950	43.010	39.144	4,846,100
2018-04-19	45.430	45.430	42.790	43.760	39.827	7,345,400
2018-04-18	45.640	46.050	45.230	45.570	41.474	3,197,400
2018-04-17	45.240	45.600	45.010	45.430	41.347	3,840,800
2018-04-16	44.800	45.240	44.390	44.790	40.764	2,311,000
2018-04-13	44.530	44.900	44.010	44.480	40.482	4,194,200
2018-04-12	44.720	44.760	43.800	44.220	40.246	3,866,700
2018-04-11	45.000	45.410	44.370	44.520	40.519	2,829,800
2018-04-10	45.630	45.970	45.060	45.330	41.256	3,791,800
2018-04-09	45.520	45.850	44.940	45.080	41.028	2,323,500
2018-04-06	46.340	46.950	44.790	45.350	41.274	3,366,500
2018-04-05	45.880	47.000	45.770	46.560	42.375	4,682,900
2018-04-04	42.450	45.890	42.450	45.630	41.529	6,552,600
2018-04-03	42.470	42.970	41.750	42.880	39.026	4,451,600
2018-04-02	43.620	43.670	41.660	42.310	38.507	4,287,900
2018-03-29	43.490	44.040	43.290	43.840	39.900	3,396,100
2018-03-28	43.820	44.070	43.010	43.280	39.390	3,117,300
2018-03-27	44.700	44.920	43.390	43.770	39.836	4,228,500
2018-03-26	44.630	44.900	43.810	44.680	40.664	4,414,300
2018-03-23	44.050	44.610	43.200	43.300	39.408	3,678,400
2018-03-22	43.990	44.680	43.450	43.560	39.645	3,395,500
2018-03-21	43.500	44.660	43.280	44.440	40.446	4,966,200

← NewerPage 36 of 79 · 4,732 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.