Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	150.03	153.91	148.40	150.42	149.10	3,248,400
2026-01-28	148.89	153.35	148.36	150.17	148.85	2,959,800
2026-01-27	148.59	149.35	147.46	148.59	147.28	3,131,300
2026-01-26	150.50	151.21	148.60	150.00	148.68	2,374,200
2026-01-23	155.81	156.46	150.22	150.51	149.18	2,976,900
2026-01-22	160.87	161.42	155.50	155.74	154.37	3,996,200
2026-01-21	153.53	160.57	153.21	158.11	156.72	5,053,300
2026-01-20	150.13	157.43	148.59	153.19	151.84	4,883,500
2026-01-16	159.84	161.93	153.93	155.96	154.59	5,280,200
2026-01-15	160.40	161.54	158.05	161.00	159.58	2,398,500
2026-01-14	158.55	161.36	157.48	159.30	157.90	3,087,000
2026-01-13	160.46	161.75	159.15	160.85	159.43	2,820,800
2026-01-12	156.51	160.59	155.03	159.71	158.30	4,367,100
2026-01-09	150.00	157.63	149.70	157.28	155.90	7,314,200
2026-01-08	138.54	146.22	137.70	145.90	144.62	4,410,400
2026-01-07	144.49	145.82	138.34	139.31	138.08	5,129,900
2026-01-06	142.98	144.87	140.38	144.50	143.23	4,933,100
2026-01-05	144.45	148.51	143.93	146.48	145.19	2,328,800
2026-01-02	144.34	146.13	143.18	145.72	144.44	1,985,200
2025-12-31	144.75	145.40	143.98	144.03	142.76	1,403,000
2025-12-30	145.43	145.90	144.46	145.53	144.25	1,301,900
2025-12-29	146.05	146.55	144.76	145.96	144.67	1,447,500
2025-12-26	146.32	146.74	145.06	146.32	145.03	1,143,900
2025-12-24	144.47	147.20	143.73	146.63	145.34	997,000
2025-12-23	145.67	145.94	143.29	144.47	143.20	2,967,800
2025-12-22	146.43	147.34	144.73	145.38	144.10	2,486,500
2025-12-19	149.48	149.88	146.09	147.18	145.88	6,879,600
2025-12-18	156.23	156.35	151.21	151.40	150.07	3,849,800
2025-12-17	152.00	153.26	150.15	152.00	150.66	4,082,300
2025-12-16	156.88	156.88	153.45	155.12	153.75	2,871,400
2025-12-15	157.29	158.20	154.98	156.47	155.09	2,401,000
2025-12-12	156.10	157.21	154.69	156.45	155.07	2,477,200
2025-12-11	156.30	158.00	154.80	155.20	153.83	1,669,600
2025-12-10	150.37	155.55	150.21	155.27	153.90	3,775,900
2025-12-09	150.56	152.00	148.77	149.35	148.03	3,915,900
2025-12-08	157.86	158.00	152.06	152.43	151.09	3,228,900
2025-12-05	161.09	162.10	158.52	158.62	157.22	2,167,300
2025-12-04	164.50	165.97	159.90	160.73	159.31	3,441,900
2025-12-03	159.00	165.17	159.00	165.00	163.55	4,043,700
2025-12-02	158.25	159.84	156.11	158.46	157.06	3,027,200
2025-12-01	156.59	159.78	156.23	157.37	155.98	2,576,800
2025-11-28	156.48	159.08	156.38	159.01	157.61	2,130,200
2025-11-26	153.93	157.47	153.69	156.76	155.38	2,571,100
2025-11-25	147.74	155.18	147.00	154.53	153.17	4,592,000
2025-11-24	146.02	147.06	143.25	146.08	144.79	4,556,800
2025-11-21	138.70	148.14	138.55	146.71	145.42	5,410,300
2025-11-20	137.84	139.62	136.73	137.32	136.11	2,335,700
2025-11-19	139.09	139.15	136.39	137.53	136.32	2,694,600
2025-11-18	136.39	139.63	134.74	138.45	137.23	2,707,200
2025-11-17	141.69	141.80	137.51	137.76	136.55	2,991,800
2025-11-14	143.92	146.23	142.06	142.43	141.18	2,584,800
2025-11-13	143.95	146.12	143.12	143.40	142.14	2,560,900
2025-11-12	146.50	148.22	145.67	146.03	144.30	2,081,600
2025-11-11	145.76	147.46	144.97	146.99	145.25	2,004,900
2025-11-10	144.18	145.18	142.34	144.57	142.86	2,745,100
2025-11-07	144.24	145.74	142.30	144.77	143.05	2,942,300
2025-11-06	145.96	145.96	144.39	145.22	143.50	2,163,200
2025-11-05	145.17	146.65	143.83	145.27	143.55	2,181,200
2025-11-04	144.93	146.97	144.01	145.59	143.86	2,197,700
2025-11-03	148.59	148.62	144.22	145.06	143.34	4,226,000

← NewerPage 4 of 21 · 1,255 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.