Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 154.72 | 158.22 | 153.58 | 153.89 | 152.06 | 2,440,800 |
| 2025-08-06 | 155.00 | 156.94 | 154.00 | 154.06 | 151.84 | 3,355,200 |
| 2025-08-05 | 153.49 | 157.56 | 153.41 | 154.83 | 152.60 | 3,726,400 |
| 2025-08-04 | 150.01 | 153.63 | 150.00 | 153.28 | 151.07 | 3,328,700 |
| 2025-08-01 | 147.20 | 150.92 | 145.79 | 150.30 | 148.13 | 7,147,900 |
| 2025-07-31 | 141.32 | 144.40 | 141.07 | 142.84 | 140.78 | 3,513,900 |
| 2025-07-30 | 146.58 | 148.09 | 142.44 | 143.31 | 141.24 | 4,277,100 |
| 2025-07-29 | 146.06 | 147.64 | 145.23 | 147.35 | 145.22 | 3,067,800 |
| 2025-07-28 | 144.74 | 147.13 | 144.02 | 146.20 | 144.09 | 2,891,800 |
| 2025-07-25 | 145.04 | 145.59 | 143.44 | 145.32 | 143.22 | 3,752,100 |
| 2025-07-24 | 147.50 | 147.68 | 144.33 | 144.70 | 142.61 | 5,070,300 |
| 2025-07-23 | 153.76 | 154.19 | 147.61 | 148.17 | 146.03 | 5,946,600 |
| 2025-07-22 | 144.63 | 153.75 | 141.00 | 153.50 | 151.29 | 13,102,900 |
| 2025-07-21 | 132.23 | 133.30 | 129.22 | 131.22 | 129.33 | 6,883,900 |
| 2025-07-18 | 133.00 | 133.45 | 130.05 | 131.80 | 129.90 | 5,126,600 |
| 2025-07-17 | 131.28 | 132.13 | 130.56 | 131.65 | 129.75 | 3,683,100 |
| 2025-07-16 | 130.50 | 132.75 | 129.11 | 131.51 | 129.61 | 5,599,700 |
| 2025-07-15 | 137.44 | 137.44 | 129.73 | 129.82 | 127.95 | 4,997,200 |
| 2025-07-14 | 136.00 | 137.09 | 133.55 | 136.10 | 134.14 | 3,244,000 |
| 2025-07-11 | 137.99 | 138.15 | 136.34 | 136.82 | 134.85 | 4,065,600 |
| 2025-07-10 | 138.04 | 141.82 | 137.47 | 139.62 | 137.61 | 7,573,000 |
| 2025-07-09 | 132.42 | 139.06 | 132.35 | 138.41 | 136.41 | 5,721,700 |
| 2025-07-08 | 130.43 | 132.72 | 130.00 | 131.37 | 129.47 | 2,878,400 |
| 2025-07-07 | 131.68 | 132.91 | 129.53 | 130.97 | 129.08 | 3,086,700 |
| 2025-07-03 | 136.00 | 136.38 | 131.65 | 131.90 | 130.00 | 3,428,400 |
| 2025-07-02 | 134.42 | 136.48 | 133.43 | 135.61 | 133.65 | 4,363,400 |
| 2025-07-01 | 128.53 | 136.43 | 128.00 | 133.90 | 131.97 | 5,367,600 |
| 2025-06-30 | 128.94 | 129.46 | 127.79 | 128.92 | 127.06 | 2,415,000 |
| 2025-06-27 | 127.53 | 130.01 | 127.34 | 128.69 | 126.83 | 4,089,800 |
| 2025-06-26 | 127.48 | 127.72 | 125.04 | 127.15 | 125.32 | 3,016,700 |
| 2025-06-25 | 128.30 | 129.32 | 126.76 | 127.29 | 125.45 | 2,551,100 |
| 2025-06-24 | 127.80 | 130.67 | 126.44 | 129.63 | 127.76 | 4,484,000 |
| 2025-06-23 | 123.11 | 128.91 | 122.83 | 128.66 | 126.80 | 4,075,500 |
| 2025-06-20 | 121.74 | 124.50 | 121.38 | 124.20 | 122.41 | 5,351,200 |
| 2025-06-18 | 120.47 | 123.47 | 119.64 | 121.28 | 119.53 | 3,266,100 |
| 2025-06-17 | 123.32 | 126.33 | 119.54 | 119.92 | 118.19 | 3,847,800 |
| 2025-06-16 | 124.41 | 124.63 | 122.69 | 123.65 | 121.87 | 2,202,400 |
| 2025-06-13 | 124.81 | 126.41 | 122.15 | 123.08 | 121.30 | 3,219,700 |
| 2025-06-12 | 124.28 | 126.90 | 123.10 | 126.24 | 124.42 | 2,318,000 |
| 2025-06-11 | 128.76 | 130.27 | 124.61 | 124.81 | 123.01 | 4,179,000 |
| 2025-06-10 | 124.48 | 127.08 | 123.14 | 126.94 | 125.11 | 3,507,900 |
| 2025-06-09 | 122.21 | 123.23 | 120.17 | 122.65 | 120.88 | 2,224,600 |
| 2025-06-06 | 122.86 | 123.44 | 120.58 | 120.74 | 119.00 | 2,338,200 |
| 2025-06-05 | 122.97 | 123.71 | 121.41 | 122.74 | 120.97 | 2,283,500 |
| 2025-06-04 | 118.93 | 124.12 | 118.65 | 123.53 | 121.75 | 3,721,700 |
| 2025-06-03 | 116.78 | 118.65 | 115.79 | 118.35 | 116.64 | 3,588,900 |
| 2025-06-02 | 116.99 | 117.13 | 114.17 | 116.89 | 115.20 | 3,780,400 |
| 2025-05-30 | 117.82 | 118.48 | 117.00 | 118.06 | 116.36 | 4,305,100 |
| 2025-05-29 | 118.63 | 118.98 | 117.11 | 118.27 | 116.56 | 3,723,200 |
| 2025-05-28 | 120.75 | 121.17 | 117.31 | 117.39 | 115.70 | 3,509,800 |
| 2025-05-27 | 119.95 | 121.48 | 119.12 | 121.48 | 119.73 | 2,683,300 |
| 2025-05-23 | 117.97 | 119.30 | 117.07 | 118.65 | 116.94 | 2,448,400 |
| 2025-05-22 | 118.73 | 119.38 | 117.47 | 118.90 | 117.18 | 3,228,700 |
| 2025-05-21 | 121.60 | 122.51 | 119.17 | 119.58 | 117.85 | 3,698,600 |
| 2025-05-20 | 124.49 | 125.43 | 122.31 | 122.68 | 120.91 | 1,973,500 |
| 2025-05-19 | 123.08 | 125.20 | 122.87 | 124.93 | 123.13 | 2,069,200 |
| 2025-05-16 | 123.38 | 125.78 | 122.87 | 125.75 | 123.94 | 2,415,400 |
| 2025-05-15 | 122.42 | 123.40 | 120.09 | 123.39 | 121.61 | 3,128,500 |
| 2025-05-14 | 125.90 | 126.09 | 121.63 | 122.07 | 120.31 | 4,039,400 |
| 2025-05-13 | 127.77 | 128.05 | 126.09 | 126.36 | 124.54 | 2,971,900 |
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.