Horton D R Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 129.21 | 129.93 | 126.38 | 129.34 | 127.07 | 3,535,200 |
| 2025-02-12 | 127.05 | 128.42 | 125.84 | 127.75 | 125.51 | 4,368,300 |
| 2025-02-11 | 129.95 | 131.75 | 129.85 | 130.60 | 128.31 | 3,855,100 |
| 2025-02-10 | 129.99 | 131.40 | 129.63 | 130.21 | 127.92 | 4,599,800 |
| 2025-02-07 | 134.92 | 135.02 | 127.47 | 129.00 | 126.73 | 6,909,000 |
| 2025-02-06 | 138.92 | 140.01 | 135.82 | 136.17 | 133.39 | 5,360,300 |
| 2025-02-05 | 141.84 | 142.67 | 138.35 | 138.92 | 136.08 | 3,369,800 |
| 2025-02-04 | 137.51 | 140.56 | 136.81 | 139.76 | 136.90 | 2,829,100 |
| 2025-02-03 | 139.86 | 139.98 | 136.54 | 137.46 | 134.65 | 3,347,000 |
| 2025-01-31 | 144.42 | 145.99 | 141.73 | 141.90 | 139.00 | 3,216,400 |
| 2025-01-30 | 143.10 | 147.39 | 142.10 | 145.93 | 142.95 | 3,566,900 |
| 2025-01-29 | 143.95 | 144.49 | 140.95 | 141.93 | 139.03 | 3,283,900 |
| 2025-01-28 | 146.92 | 147.09 | 143.85 | 143.95 | 141.01 | 3,016,900 |
| 2025-01-27 | 142.30 | 148.54 | 142.29 | 147.26 | 144.25 | 4,275,100 |
| 2025-01-24 | 145.07 | 145.30 | 142.70 | 142.92 | 140.00 | 3,234,500 |
| 2025-01-23 | 146.23 | 146.48 | 144.06 | 145.24 | 142.27 | 2,895,600 |
| 2025-01-22 | 143.55 | 147.19 | 143.53 | 146.93 | 143.93 | 3,826,200 |
| 2025-01-21 | 151.90 | 154.22 | 143.50 | 143.70 | 140.76 | 6,012,000 |
| 2025-01-17 | 148.80 | 149.26 | 146.94 | 147.65 | 144.63 | 3,861,300 |
| 2025-01-16 | 145.41 | 146.67 | 143.29 | 146.60 | 143.60 | 3,468,000 |
| 2025-01-15 | 149.00 | 149.95 | 145.12 | 145.41 | 142.44 | 4,397,500 |
| 2025-01-14 | 142.50 | 143.55 | 141.31 | 143.16 | 140.23 | 3,405,400 |
| 2025-01-13 | 136.84 | 138.45 | 136.23 | 138.40 | 135.57 | 3,526,200 |
| 2025-01-10 | 139.00 | 139.79 | 136.28 | 136.52 | 133.73 | 3,523,300 |
| 2025-01-08 | 136.92 | 140.47 | 136.39 | 139.90 | 137.04 | 3,067,800 |
| 2025-01-07 | 139.19 | 141.19 | 137.42 | 137.84 | 135.02 | 2,922,900 |
| 2025-01-06 | 140.78 | 142.11 | 139.15 | 139.36 | 136.51 | 3,472,000 |
| 2025-01-03 | 139.17 | 140.42 | 138.22 | 139.89 | 137.03 | 2,208,100 |
| 2025-01-02 | 141.36 | 141.72 | 137.07 | 137.64 | 134.83 | 2,290,100 |
| 2024-12-31 | 140.56 | 141.26 | 139.36 | 139.82 | 136.96 | 1,866,100 |
| 2024-12-30 | 139.62 | 140.48 | 137.82 | 139.56 | 136.71 | 2,290,600 |
| 2024-12-27 | 140.58 | 142.09 | 139.69 | 140.28 | 137.41 | 1,624,300 |
| 2024-12-26 | 140.00 | 142.35 | 139.89 | 141.47 | 138.58 | 1,677,400 |
| 2024-12-24 | 139.29 | 141.26 | 139.10 | 141.05 | 138.17 | 1,162,200 |
| 2024-12-23 | 139.26 | 140.19 | 137.82 | 140.09 | 137.22 | 2,410,100 |
| 2024-12-20 | 137.93 | 140.77 | 137.30 | 139.61 | 136.75 | 7,848,000 |
| 2024-12-19 | 135.40 | 140.73 | 135.00 | 137.24 | 134.43 | 5,216,300 |
| 2024-12-18 | 147.14 | 148.10 | 141.63 | 141.77 | 138.87 | 3,926,900 |
| 2024-12-17 | 147.88 | 149.37 | 146.31 | 146.71 | 143.71 | 3,904,500 |
| 2024-12-16 | 150.51 | 152.15 | 147.20 | 147.61 | 144.59 | 4,144,200 |
| 2024-12-13 | 148.87 | 150.40 | 147.78 | 149.87 | 146.80 | 4,895,200 |
| 2024-12-12 | 151.78 | 153.00 | 150.83 | 151.21 | 148.12 | 2,416,500 |
| 2024-12-11 | 156.69 | 157.33 | 153.43 | 153.68 | 150.54 | 3,565,000 |
| 2024-12-10 | 156.13 | 158.60 | 155.64 | 157.00 | 153.79 | 2,689,600 |
| 2024-12-09 | 159.94 | 160.98 | 157.72 | 160.96 | 157.67 | 2,950,600 |
| 2024-12-06 | 161.94 | 163.13 | 157.83 | 158.51 | 155.27 | 2,265,100 |
| 2024-12-05 | 161.91 | 162.06 | 159.47 | 159.68 | 156.41 | 2,146,000 |
| 2024-12-04 | 164.01 | 164.75 | 160.82 | 161.35 | 158.05 | 2,267,700 |
| 2024-12-03 | 168.65 | 169.37 | 166.09 | 166.93 | 163.52 | 1,888,500 |
| 2024-12-02 | 168.14 | 169.29 | 165.92 | 167.40 | 163.98 | 1,661,600 |
| 2024-11-29 | 171.15 | 171.97 | 168.45 | 168.78 | 165.33 | 1,148,800 |
| 2024-11-27 | 170.85 | 171.74 | 169.07 | 169.43 | 165.96 | 1,865,300 |
| 2024-11-26 | 171.00 | 171.40 | 167.28 | 168.71 | 165.26 | 1,826,400 |
| 2024-11-25 | 167.20 | 175.92 | 167.20 | 172.94 | 169.40 | 4,728,600 |
| 2024-11-22 | 162.60 | 164.02 | 161.50 | 163.53 | 160.19 | 2,667,400 |
| 2024-11-21 | 163.77 | 164.33 | 161.76 | 161.86 | 158.55 | 2,255,000 |
| 2024-11-20 | 162.33 | 163.49 | 161.66 | 163.12 | 159.78 | 1,528,100 |
| 2024-11-19 | 161.30 | 162.45 | 158.63 | 162.30 | 158.98 | 2,262,700 |
| 2024-11-18 | 160.12 | 163.02 | 160.09 | 161.45 | 158.15 | 1,958,400 |
| 2024-11-15 | 161.75 | 163.38 | 161.00 | 161.61 | 158.30 | 2,507,200 |
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.