Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	37.200	37.610	37.170	37.440	33.896	3,708,300
2017-09-25	36.700	37.150	36.560	37.080	33.570	3,074,400
2017-09-22	36.880	37.130	36.720	36.900	33.407	3,201,200
2017-09-21	37.040	37.150	36.690	36.860	33.371	2,653,200
2017-09-20	37.560	37.610	36.790	37.050	33.543	4,139,400
2017-09-19	37.420	37.780	37.370	37.570	34.014	4,713,000
2017-09-18	37.210	37.630	37.150	37.490	33.942	4,623,500
2017-09-15	37.230	37.380	36.890	37.170	33.652	5,452,100
2017-09-14	36.920	37.480	36.630	37.330	33.797	5,949,100
2017-09-13	37.650	37.680	36.390	37.160	33.643	7,766,300
2017-09-12	37.000	37.780	36.900	37.740	34.168	4,650,000
2017-09-11	36.420	37.090	36.200	36.930	33.435	4,833,100
2017-09-08	35.920	36.480	35.750	36.250	32.819	3,741,400
2017-09-07	36.230	36.230	35.820	35.970	32.566	3,547,100
2017-09-06	35.780	36.120	35.430	36.100	32.683	4,399,200
2017-09-05	36.180	36.270	35.290	35.710	32.330	2,550,000
2017-09-01	36.260	36.470	36.090	36.240	32.810	1,596,800
2017-08-31	35.570	36.230	35.480	36.150	32.728	3,532,700
2017-08-30	35.270	35.660	35.040	35.440	32.086	2,878,300
2017-08-29	35.010	35.500	34.950	35.280	31.941	3,194,200
2017-08-28	35.810	35.950	35.180	35.310	31.968	3,213,200
2017-08-25	35.600	35.950	35.400	35.780	32.393	2,993,900
2017-08-24	35.570	35.690	35.340	35.380	32.031	3,198,500
2017-08-23	35.450	35.740	35.180	35.440	32.086	3,306,500
2017-08-22	35.730	35.820	35.300	35.570	32.203	2,681,300
2017-08-21	35.660	35.970	35.500	35.780	32.393	1,921,700
2017-08-18	35.850	36.000	35.630	35.690	32.312	2,609,100
2017-08-17	36.740	36.890	36.030	36.050	32.638	2,243,400
2017-08-16	36.880	36.980	36.550	36.830	33.344	1,603,100
2017-08-15	36.650	36.990	36.350	36.780	33.299	2,678,600
2017-08-14	36.300	36.800	36.130	36.620	33.154	2,064,900
2017-08-11	35.830	36.200	35.670	36.090	32.674	1,877,800
2017-08-10	36.190	36.300	35.870	35.890	32.493	2,472,400
2017-08-09	36.220	36.550	36.000	36.370	32.928	3,948,400
2017-08-08	36.400	36.550	36.130	36.250	32.819	3,885,000
2017-08-07	36.550	36.640	36.270	36.410	32.964	2,810,300
2017-08-04	36.440	36.760	36.380	36.590	33.036	2,346,600
2017-08-03	36.350	36.410	35.820	36.330	32.802	5,040,500
2017-08-02	36.200	36.580	35.880	36.450	32.910	4,164,400
2017-08-01	35.760	36.260	35.530	36.080	32.576	3,588,300
2017-07-31	35.930	36.160	35.450	35.690	32.224	3,896,300
2017-07-28	36.070	36.280	35.470	35.850	32.368	3,593,800
2017-07-27	36.370	36.430	35.960	36.070	32.567	4,719,700
2017-07-26	36.770	36.770	35.550	36.290	32.765	4,902,600
2017-07-25	36.650	37.190	36.520	37.000	33.406	4,532,700
2017-07-24	36.530	36.640	36.240	36.560	33.009	2,113,800
2017-07-21	36.300	37.060	36.300	36.610	33.054	2,650,100
2017-07-20	36.630	36.670	36.020	36.330	32.802	3,110,300
2017-07-19	36.490	36.850	36.350	36.640	33.081	2,618,900
2017-07-18	36.580	36.740	35.910	36.410	32.874	4,026,000
2017-07-17	36.760	37.070	36.590	36.680	33.118	1,886,900
2017-07-14	36.580	37.050	36.550	36.700	33.136	2,422,000
2017-07-13	36.680	36.980	36.400	36.500	32.955	3,770,400
2017-07-12	37.260	37.440	36.200	36.580	33.027	4,591,000
2017-07-11	36.900	37.070	36.350	36.980	33.388	7,934,900
2017-07-10	35.890	37.430	35.760	37.170	33.560	15,457,300
2017-07-07	34.620	36.050	34.620	35.790	32.314	7,295,700
2017-07-06	34.540	34.620	34.310	34.490	31.140	6,048,900
2017-07-05	34.430	34.670	34.060	34.630	31.267	2,742,800
2017-07-03	34.900	34.900	34.340	34.360	31.023	1,268,500

← NewerPage 39 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.