Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	147.78	150.35	147.00	149.08	147.31	2,991,800
2025-10-30	148.00	151.23	147.02	149.29	147.52	2,569,200
2025-10-29	151.06	154.06	147.32	148.29	146.53	5,517,300
2025-10-28	148.00	157.99	147.00	153.75	151.93	4,768,700
2025-10-27	158.25	161.05	157.94	158.86	156.98	2,904,800
2025-10-24	160.76	161.58	157.93	157.95	156.08	2,234,500
2025-10-23	157.79	159.71	156.50	158.55	156.67	1,875,900
2025-10-22	158.00	161.35	157.12	158.21	156.33	3,155,000
2025-10-21	150.50	159.53	149.48	158.63	156.75	4,191,100
2025-10-20	154.57	155.32	153.30	153.76	151.94	3,086,600
2025-10-17	152.90	154.20	151.38	153.69	151.87	3,675,700
2025-10-16	155.95	156.00	151.50	152.92	151.11	3,474,200
2025-10-15	156.06	158.50	154.97	155.24	153.40	2,541,600
2025-10-14	152.06	158.56	151.82	156.74	154.88	3,244,800
2025-10-13	151.48	153.38	150.79	152.59	150.78	3,022,400
2025-10-10	152.30	153.29	149.69	151.58	149.78	3,631,200
2025-10-09	157.88	157.88	150.88	151.39	149.59	6,579,000
2025-10-08	161.00	161.00	155.74	158.66	156.78	5,034,300
2025-10-07	167.03	167.29	160.75	161.16	159.25	6,069,200
2025-10-06	175.80	176.05	170.87	171.53	169.50	1,981,100
2025-10-03	172.03	176.22	171.68	174.95	172.88	2,096,300
2025-10-02	171.50	172.27	169.20	171.47	169.44	1,925,900
2025-10-01	169.89	172.53	169.78	172.44	170.39	2,159,900
2025-09-30	168.93	170.12	166.81	169.47	167.46	1,794,100
2025-09-29	168.34	170.57	166.56	169.83	167.82	1,912,800
2025-09-26	165.86	168.38	165.00	167.20	165.22	2,173,900
2025-09-25	165.29	168.94	164.00	165.00	163.04	2,440,500
2025-09-24	165.31	168.83	164.49	167.45	165.46	2,978,300
2025-09-23	165.05	166.35	162.85	166.27	164.30	3,420,400
2025-09-22	167.15	167.15	162.82	164.23	162.28	4,036,400
2025-09-19	167.00	170.02	164.76	168.30	166.30	8,261,100
2025-09-18	169.60	170.65	167.00	169.61	167.60	2,950,600
2025-09-17	172.58	177.58	168.56	169.98	167.96	3,540,000
2025-09-16	172.55	172.82	168.02	171.69	169.65	3,133,500
2025-09-15	177.00	177.05	170.16	172.09	170.05	5,746,700
2025-09-12	178.61	180.64	177.30	177.87	175.76	2,369,300
2025-09-11	176.99	181.47	176.99	181.01	178.86	2,216,700
2025-09-10	178.78	178.93	174.30	176.13	174.04	3,758,700
2025-09-09	182.02	183.08	176.21	177.88	175.77	3,839,500
2025-09-08	180.75	184.55	180.03	184.04	181.86	3,665,800
2025-09-05	180.45	183.62	179.61	181.80	179.64	3,750,400
2025-09-04	173.83	177.50	173.07	176.69	174.59	3,386,900
2025-09-03	169.86	173.84	169.41	172.17	170.13	3,183,000
2025-09-02	167.68	171.12	167.00	170.26	168.24	3,265,600
2025-08-29	168.74	169.75	167.95	169.48	167.47	2,338,900
2025-08-28	168.28	169.15	166.22	168.91	166.91	2,539,700
2025-08-27	168.00	169.05	166.45	167.50	165.51	2,797,000
2025-08-26	169.09	169.71	167.46	168.37	166.37	4,224,200
2025-08-25	169.90	170.17	168.62	168.96	166.96	3,478,700
2025-08-22	162.52	171.70	161.02	170.68	168.66	6,112,800
2025-08-21	162.32	163.19	158.27	161.87	159.95	3,807,900
2025-08-20	168.33	170.48	163.04	163.37	161.43	3,696,900
2025-08-19	166.41	168.95	166.27	168.11	166.12	4,572,400
2025-08-18	166.49	167.35	165.16	165.16	163.20	3,640,800
2025-08-15	169.50	170.00	163.78	165.62	163.66	5,931,700
2025-08-14	161.01	164.23	159.65	163.90	161.96	3,796,600
2025-08-13	159.48	167.22	159.14	165.55	163.59	5,055,600
2025-08-12	156.67	158.90	154.37	158.26	156.38	2,855,100
2025-08-11	157.00	158.50	152.26	154.96	153.12	2,914,600
2025-08-08	154.00	156.50	154.00	156.50	154.64	3,547,700

← NewerPage 5 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.