Horton D R Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	139.87	142.90	138.44	139.39	139.39	3,350,400
2026-10-15	137.00	140.23	136.58	139.55	139.55	3,160,500
2026-10-14	132.80	133.68	130.40	133.64	133.64	2,794,900
2026-10-13	135.97	136.92	134.59	135.45	135.45	2,754,200
2026-10-12	134.03	135.33	133.60	134.29	134.29	2,304,300
2026-10-09	135.00	135.53	133.29	134.88	134.88	2,300,400
2026-10-08	132.22	136.32	132.11	135.82	135.82	2,974,500
2026-10-07	134.15	134.46	132.11	133.28	133.28	3,571,700
2026-10-06	132.21	137.64	132.21	136.75	136.75	4,934,400
2026-10-05	134.23	134.56	132.18	133.23	133.23	4,890,900
2026-10-02	139.73	140.50	134.14	135.00	135.00	2,822,500
2026-10-01	135.24	137.33	132.37	137.06	137.06	4,030,800
2026-09-30	141.00	141.00	136.52	136.65	136.65	3,112,700
2026-09-29	140.00	140.41	138.37	139.40	139.40	3,024,900
2026-09-28	140.43	142.37	139.27	139.42	139.42	2,654,000
2026-09-25	140.57	142.20	139.72	141.51	141.51	2,946,400
2026-09-24	139.61	141.36	139.24	140.35	140.35	2,160,800
2026-09-23	141.96	142.82	139.86	140.17	140.17	2,420,800
2026-09-22	142.64	144.86	141.07	144.11	144.11	2,267,000
2026-09-21	138.96	139.73	137.19	139.25	139.25	3,620,200
2026-09-18	139.38	140.59	136.32	138.02	138.02	6,152,000

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.