Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DHI stock page

Horton D R Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31147.78150.35147.00149.08147.312,991,800
2025-10-30148.00151.23147.02149.29147.522,569,200
2025-10-29151.06154.06147.32148.29146.535,517,300
2025-10-28148.00157.99147.00153.75151.934,768,700
2025-10-27158.25161.05157.94158.86156.982,904,800
2025-10-24160.76161.58157.93157.95156.082,234,500
2025-10-23157.79159.71156.50158.55156.671,875,900
2025-10-22158.00161.35157.12158.21156.333,155,000
2025-10-21150.50159.53149.48158.63156.754,191,100
2025-10-20154.57155.32153.30153.76151.943,086,600
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2005-03-174:3
2004-01-133:2
2002-04-103:2
2001-03-07111:100
2000-09-14109:100
1996-05-06108:100
1995-09-187:5
1995-05-24109:100
1994-05-24106:100
1993-08-25105:100

Dividends

Ex-dateAmount
2026-08-060.4500 USD
2026-05-070.4500 USD
2026-02-050.4500 USD
2025-11-130.4500 USD
2025-08-070.4000 USD
2025-05-020.4000 USD
2025-02-070.4000 USD
2024-11-120.4000 USD
2024-08-010.3000 USD
2024-05-010.3000 USD
2024-02-050.3000 USD
2023-11-200.3000 USD
2023-08-040.2500 USD
2023-05-020.2500 USD
2023-02-060.2500 USD
2022-12-010.2500 USD
2022-08-030.2250 USD
2022-05-060.2250 USD
2022-02-160.2250 USD
2021-12-030.2250 USD
2021-08-090.2000 USD
2021-05-070.2000 USD
2021-02-160.2000 USD
2020-12-030.2000 USD
2020-08-110.1750 USD
2020-05-080.1750 USD
2020-02-070.1750 USD
2019-11-260.1750 USD
2019-08-090.1500 USD
2019-05-100.1500 USD
2019-02-080.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.