Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	43.580	43.900	43.150	43.180	39.299	1,316,600
2018-03-19	43.620	43.680	42.850	43.540	39.627	2,527,900
2018-03-16	43.380	43.970	43.230	43.760	39.827	3,355,400
2018-03-15	44.390	44.520	43.210	43.450	39.545	2,973,100
2018-03-14	45.080	45.080	44.200	44.390	40.400	4,958,000
2018-03-13	44.600	45.200	44.590	44.760	40.737	5,324,400
2018-03-12	43.880	44.500	43.760	44.340	40.355	2,671,800
2018-03-09	43.840	43.890	43.020	43.800	39.863	2,777,500
2018-03-08	43.580	43.600	42.710	43.590	39.672	4,176,300
2018-03-07	43.430	43.820	43.030	43.450	39.545	3,937,200
2018-03-06	42.500	43.480	42.000	43.440	39.536	5,429,300
2018-03-05	41.810	42.620	41.740	42.220	38.425	4,592,900
2018-03-02	41.840	42.170	41.340	42.050	38.271	4,976,000
2018-03-01	42.140	42.500	41.430	42.280	38.480	9,601,400
2018-02-28	43.410	43.640	41.900	41.900	38.134	9,253,700
2018-02-27	44.450	45.180	43.340	43.350	39.454	4,954,100
2018-02-26	44.770	44.840	43.710	44.300	40.318	4,796,000
2018-02-23	44.310	44.490	43.510	44.470	40.473	3,901,200
2018-02-22	44.930	45.070	44.160	44.260	40.282	3,527,200
2018-02-21	45.220	46.470	44.900	44.930	40.778	5,067,200
2018-02-20	45.560	45.840	44.930	45.160	40.987	5,088,400
2018-02-16	45.170	46.060	45.140	45.570	41.359	6,271,700
2018-02-15	45.900	45.900	44.630	45.110	40.941	7,143,500
2018-02-14	44.570	45.740	44.480	45.420	41.223	5,377,600
2018-02-13	44.770	45.140	44.370	44.850	40.705	5,842,400
2018-02-12	44.660	45.200	44.100	44.840	40.696	7,880,100
2018-02-09	45.020	45.340	43.610	44.080	40.007	9,567,400
2018-02-08	46.290	46.500	44.540	44.550	40.433	6,733,800
2018-02-07	46.000	47.430	45.870	46.290	42.012	8,490,300
2018-02-06	43.940	46.310	43.410	46.110	41.849	8,093,200
2018-02-05	45.740	46.870	44.400	44.740	40.606	7,225,400
2018-02-02	47.590	47.700	46.180	46.370	42.085	7,556,700
2018-02-01	48.460	49.280	47.810	48.080	43.637	6,072,700
2018-01-31	50.510	51.240	48.380	49.050	44.517	10,727,100
2018-01-30	47.790	48.720	47.140	48.530	44.045	8,820,300
2018-01-29	50.070	50.250	48.180	48.320	43.855	9,399,900
2018-01-26	50.680	51.010	50.040	50.350	45.697	4,982,600
2018-01-25	51.910	51.950	49.830	50.350	45.697	7,394,200
2018-01-24	52.400	52.740	51.410	51.850	47.059	3,310,700
2018-01-23	52.520	52.630	51.770	52.380	47.540	3,872,300
2018-01-22	51.730	52.410	51.130	52.370	47.531	4,770,800
2018-01-19	51.210	51.520	50.690	51.480	46.723	3,502,900
2018-01-18	52.260	52.450	50.850	50.940	46.233	3,931,900
2018-01-17	51.220	52.160	51.040	52.100	47.285	2,935,800
2018-01-16	52.000	52.060	50.810	50.830	46.133	2,336,100
2018-01-12	52.240	52.370	51.710	51.910	47.113	1,781,100
2018-01-11	51.450	52.290	51.310	52.040	47.231	4,170,700
2018-01-10	52.590	52.590	50.840	50.970	46.260	4,583,900
2018-01-09	53.000	53.240	52.350	52.830	47.948	3,474,000
2018-01-08	52.660	53.190	52.520	52.870	47.984	3,389,100
2018-01-05	52.400	52.510	51.940	52.490	47.639	2,732,500
2018-01-04	53.080	53.320	51.680	52.070	47.258	3,087,000
2018-01-03	51.280	52.980	51.280	52.860	47.975	4,104,500
2018-01-02	51.370	51.470	50.400	51.060	46.342	3,356,400
2017-12-29	51.520	51.830	51.000	51.070	46.351	1,926,800
2017-12-28	51.090	51.380	50.990	51.340	46.596	1,453,400
2017-12-27	51.010	51.320	50.880	51.020	46.305	2,596,400
2017-12-26	50.860	51.050	50.790	50.970	46.260	1,178,200
2017-12-22	51.040	51.300	50.800	50.830	46.133	2,360,800
2017-12-21	50.820	51.220	50.740	50.930	46.224	2,735,600

← NewerPage 37 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.