Horton D R Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	161.13	165.69	160.82	163.74	160.39	2,303,400
2024-11-13	164.61	165.41	160.92	161.13	157.83	2,924,300
2024-11-12	165.27	165.95	161.71	161.83	158.52	3,036,100
2024-11-11	169.50	170.50	166.67	167.46	163.65	1,767,300
2024-11-08	168.02	169.45	167.12	168.79	164.95	2,651,900
2024-11-07	166.25	169.30	166.06	168.11	164.28	2,380,600
2024-11-06	163.52	167.09	159.76	166.71	162.91	6,636,100
2024-11-05	168.25	173.48	167.52	173.27	169.32	3,225,300
2024-11-04	169.31	175.60	169.07	170.74	166.85	3,411,300
2024-11-01	171.43	174.39	166.62	167.64	163.82	4,348,200
2024-10-31	167.94	170.41	167.32	169.00	165.15	3,088,600
2024-10-30	166.30	171.77	166.28	169.29	165.43	4,408,600
2024-10-29	153.19	167.73	152.99	167.32	163.51	10,496,500
2024-10-28	181.31	182.73	178.59	180.38	176.27	2,432,500
2024-10-25	183.06	183.19	179.02	179.24	175.16	1,962,700
2024-10-24	182.49	184.33	182.10	182.70	178.54	1,627,100
2024-10-23	179.53	181.32	178.73	180.29	176.18	2,308,200
2024-10-22	182.80	183.33	179.60	180.39	176.28	3,246,300
2024-10-21	193.20	193.37	185.95	186.27	182.03	1,853,300
2024-10-18	191.99	195.50	191.01	194.56	190.13	2,234,700
2024-10-17	192.00	192.62	189.26	190.95	186.60	2,094,200
2024-10-16	190.91	192.55	190.52	192.43	188.05	1,447,100
2024-10-15	189.00	192.19	188.00	189.40	185.09	2,360,700
2024-10-14	183.22	187.42	182.82	187.11	182.85	1,751,900
2024-10-11	183.67	184.93	182.73	182.82	178.66	1,554,800
2024-10-10	183.00	185.22	182.44	183.39	179.21	1,535,900
2024-10-09	185.25	185.84	183.85	185.26	181.04	1,395,000
2024-10-08	185.56	187.38	184.25	185.48	181.26	1,174,200
2024-10-07	184.00	185.47	181.62	185.16	180.94	1,935,700
2024-10-04	190.28	191.13	181.87	184.64	180.44	2,541,700
2024-10-03	189.50	191.24	187.64	190.21	185.88	1,902,700
2024-10-02	190.57	191.80	188.54	190.56	186.22	2,002,600
2024-10-01	192.00	193.25	189.69	192.72	188.33	1,695,800
2024-09-30	189.25	191.03	187.93	190.77	186.43	1,828,500
2024-09-27	189.73	193.11	189.03	190.35	186.02	1,550,700
2024-09-26	188.37	188.48	186.66	188.01	183.73	2,066,200
2024-09-25	190.28	190.78	186.65	187.17	182.91	2,560,200
2024-09-24	194.31	194.39	190.87	192.37	187.99	1,542,800
2024-09-23	193.01	194.63	191.05	193.46	189.05	1,941,800
2024-09-20	192.47	194.36	191.04	191.89	187.52	5,339,900
2024-09-19	198.57	199.85	194.04	197.06	192.57	2,203,400
2024-09-18	195.50	197.55	192.67	194.19	189.77	2,753,900
2024-09-17	195.72	195.95	192.79	195.35	190.90	1,537,600
2024-09-16	196.46	196.72	191.99	194.60	190.17	1,923,000
2024-09-13	191.60	195.00	191.00	194.80	190.36	2,563,300
2024-09-12	185.95	189.39	185.51	188.81	184.51	1,206,600
2024-09-11	185.25	186.33	181.27	185.16	180.94	1,905,800
2024-09-10	188.94	189.68	186.06	187.53	183.26	1,706,200
2024-09-09	186.50	189.64	185.82	187.52	183.25	1,901,800
2024-09-06	184.38	189.18	184.38	186.14	181.90	2,657,300
2024-09-05	184.50	185.55	182.54	183.72	179.54	1,368,200
2024-09-04	183.31	184.35	181.63	184.19	180.00	1,544,400
2024-09-03	188.81	190.36	182.57	184.49	180.29	1,923,100
2024-08-30	188.00	189.28	184.67	188.76	184.46	1,659,600
2024-08-29	187.74	189.09	185.45	186.85	182.59	956,300
2024-08-28	186.54	189.48	186.18	187.57	183.30	1,329,200
2024-08-27	187.49	188.55	186.16	187.54	183.27	1,458,200
2024-08-26	193.33	193.63	188.67	189.06	184.75	2,553,700
2024-08-23	187.56	192.41	186.84	191.79	187.42	3,421,800
2024-08-22	186.14	187.86	183.91	185.74	181.51	2,212,300

← NewerPage 9 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.