Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	126.35	128.36	124.20	126.14	124.32	3,379,500
2025-05-09	123.91	124.26	121.71	122.03	120.27	3,956,100
2025-05-08	123.80	125.32	123.24	123.84	122.05	3,471,400
2025-05-07	122.98	123.62	122.09	122.77	121.00	3,123,900
2025-05-06	124.47	125.37	121.75	121.88	120.12	2,947,800
2025-05-05	126.39	127.42	125.33	125.67	123.86	2,512,500
2025-05-02	126.04	128.07	125.97	127.31	125.47	2,469,200
2025-05-01	126.45	127.81	124.97	125.55	123.34	2,549,600
2025-04-30	123.61	126.62	122.29	126.34	124.12	2,748,600
2025-04-29	124.23	125.30	123.57	124.75	122.56	2,206,600
2025-04-28	124.58	125.92	123.85	125.17	122.97	1,934,300
2025-04-25	125.52	125.78	123.48	124.56	122.37	3,588,200
2025-04-24	126.03	126.49	123.81	126.04	123.83	3,310,600
2025-04-23	127.02	129.08	124.48	124.79	122.60	5,367,500
2025-04-22	121.68	125.29	121.04	124.96	122.76	4,427,700
2025-04-21	120.36	121.15	117.75	120.76	118.64	4,313,700
2025-04-17	121.42	123.00	117.54	121.25	119.12	6,395,700
2025-04-16	119.25	120.52	116.66	117.54	115.48	4,250,200
2025-04-15	120.53	122.37	118.86	119.81	117.71	3,102,000
2025-04-14	121.98	122.96	119.02	121.02	118.89	3,605,000
2025-04-11	117.14	120.00	114.50	119.78	117.68	3,642,500
2025-04-10	119.30	119.95	114.62	117.87	115.80	3,737,900
2025-04-09	113.57	123.80	110.44	121.16	119.03	5,913,000
2025-04-08	123.57	123.57	113.78	115.10	113.08	5,445,900
2025-04-07	125.45	129.02	120.19	120.81	118.69	5,985,500
2025-04-04	120.59	131.91	118.00	127.87	125.62	9,118,000
2025-04-03	124.92	125.56	121.10	122.31	120.16	4,161,000
2025-04-02	125.25	128.12	124.69	127.97	125.72	3,125,300
2025-04-01	128.12	128.27	125.55	127.41	125.17	2,112,800
2025-03-31	126.28	127.90	124.38	127.13	124.90	2,316,400
2025-03-28	131.15	131.15	125.42	125.99	123.78	2,048,400
2025-03-27	129.24	131.31	129.00	130.08	127.80	1,772,400
2025-03-26	129.34	131.45	128.29	129.38	127.11	2,663,300
2025-03-25	129.24	132.53	126.81	129.51	127.24	3,659,100
2025-03-24	129.00	130.82	128.34	130.35	128.06	2,650,100
2025-03-21	127.34	129.44	125.95	128.84	126.58	7,754,100
2025-03-20	130.20	133.97	129.78	131.13	128.83	4,261,600
2025-03-19	127.70	131.18	127.61	130.38	128.09	3,163,000
2025-03-18	127.38	128.86	126.90	127.85	125.60	1,733,100
2025-03-17	127.04	127.70	126.28	127.06	124.83	2,334,500
2025-03-14	126.50	127.34	125.21	126.78	124.55	2,668,700
2025-03-13	128.86	129.21	124.86	125.29	123.09	3,397,700
2025-03-12	132.52	132.76	128.45	128.67	126.41	2,958,000
2025-03-11	133.50	134.84	131.55	132.53	130.20	4,203,300
2025-03-10	133.72	138.13	132.68	133.95	131.60	4,684,600
2025-03-07	133.97	135.09	131.63	133.42	131.08	4,496,600
2025-03-06	131.22	135.04	129.30	133.96	131.61	5,837,300
2025-03-05	126.50	129.49	126.40	129.37	127.10	3,152,700
2025-03-04	124.70	127.36	124.59	125.92	123.71	6,003,700
2025-03-03	127.00	127.80	124.81	125.68	123.47	3,879,800
2025-02-28	126.11	127.23	125.11	126.81	124.58	5,729,600
2025-02-27	127.78	129.36	126.35	126.44	124.22	2,969,700
2025-02-26	130.67	131.28	127.75	128.54	126.28	4,026,000
2025-02-25	127.67	132.49	127.02	132.11	129.79	4,873,600
2025-02-24	126.08	127.78	124.41	126.42	124.20	3,707,900
2025-02-21	129.14	129.76	124.96	125.98	123.77	2,777,100
2025-02-20	126.76	129.32	126.02	128.68	126.42	3,269,800
2025-02-19	125.42	127.94	124.23	126.83	124.60	3,880,200
2025-02-18	129.79	131.00	128.17	129.81	127.53	2,287,400
2025-02-14	130.35	133.15	130.25	130.57	128.28	2,477,800

← NewerPage 7 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.