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 |
| 2026-09-17 | 141.56 | 142.54 | 138.80 | 140.38 | 140.38 | 3,303,100 |
| 2026-09-16 | 142.22 | 142.98 | 137.55 | 138.32 | 138.32 | 3,933,000 |
| 2026-09-15 | 139.79 | 140.68 | 138.16 | 140.20 | 140.20 | 2,279,700 |
| 2026-09-14 | 136.75 | 140.07 | 136.16 | 139.41 | 139.41 | 2,249,100 |
| 2026-09-11 | 137.94 | 138.74 | 135.48 | 137.89 | 137.89 | 2,489,400 |
| 2026-09-10 | 137.60 | 137.60 | 133.88 | 135.57 | 135.57 | 3,765,400 |
| 2026-09-09 | 138.26 | 140.22 | 137.31 | 138.93 | 138.93 | 2,253,700 |
| 2026-09-08 | 141.00 | 141.85 | 138.27 | 138.49 | 138.49 | 2,422,400 |
| 2026-09-04 | 143.71 | 144.26 | 142.08 | 142.75 | 142.75 | 1,665,600 |
| 2026-09-03 | 144.29 | 146.00 | 142.00 | 144.41 | 144.41 | 1,770,700 |
| 2026-09-02 | 141.78 | 143.21 | 141.49 | 142.26 | 142.26 | 1,746,900 |
| 2026-09-01 | 143.13 | 144.43 | 141.02 | 141.37 | 141.37 | 2,006,800 |
| 2026-08-31 | 145.57 | 146.39 | 144.00 | 144.56 | 144.56 | 2,585,400 |
| 2026-08-28 | 146.58 | 148.96 | 145.36 | 147.39 | 147.39 | 1,462,500 |
| 2026-08-27 | 147.61 | 148.03 | 144.98 | 145.26 | 145.26 | 1,703,900 |
| 2026-08-26 | 150.39 | 151.54 | 149.03 | 149.25 | 149.25 | 1,423,700 |
| 2026-08-25 | 150.11 | 150.99 | 147.56 | 150.80 | 150.80 | 1,189,511 |
| 2026-08-24 | 149.05 | 151.37 | 148.26 | 148.97 | 148.97 | 1,721,149 |
| 2026-08-21 | 148.58 | 149.81 | 147.32 | 148.35 | 148.35 | 1,849,600 |
| 2026-08-20 | 148.51 | 150.13 | 146.49 | 147.33 | 147.33 | 1,760,900 |
| 2026-08-19 | 150.00 | 154.40 | 148.78 | 151.86 | 151.86 | 2,124,500 |
| 2026-08-18 | 149.35 | 149.50 | 145.44 | 145.68 | 145.68 | 2,013,700 |
| 2026-08-17 | 147.55 | 148.91 | 146.65 | 148.34 | 148.34 | 1,697,500 |
| 2026-08-14 | 149.05 | 150.19 | 148.45 | 148.81 | 148.81 | 1,460,400 |
| 2026-08-13 | 148.06 | 150.07 | 146.49 | 149.88 | 149.88 | 1,987,500 |
| 2026-08-12 | 151.00 | 151.01 | 145.17 | 145.82 | 145.82 | 2,365,600 |
| 2026-08-11 | 147.11 | 150.85 | 146.51 | 150.79 | 150.79 | 1,707,600 |
| 2026-08-10 | 150.03 | 150.03 | 145.31 | 146.66 | 146.66 | 2,267,800 |
| 2026-08-07 | 146.46 | 151.34 | 146.46 | 151.08 | 151.08 | 2,268,600 |
| 2026-08-06 | 150.43 | 150.43 | 145.27 | 146.01 | 146.01 | 2,383,800 |
| 2026-08-05 | 148.88 | 151.87 | 148.87 | 151.45 | 151.00 | 1,834,900 |
| 2026-08-04 | 146.43 | 150.79 | 146.25 | 150.37 | 149.92 | 2,159,300 |
| 2026-08-03 | 145.92 | 148.71 | 144.38 | 146.66 | 146.22 | 1,944,400 |
| 2026-07-31 | 145.15 | 145.50 | 142.76 | 143.06 | 142.63 | 2,223,100 |
| 2026-07-30 | 147.38 | 148.30 | 143.28 | 145.53 | 145.10 | 2,821,600 |
| 2026-07-29 | 148.99 | 152.74 | 146.43 | 147.16 | 146.72 | 3,578,000 |
| 2026-07-28 | 149.50 | 152.09 | 149.03 | 151.16 | 150.71 | 2,751,500 |
| 2026-07-27 | 148.67 | 151.00 | 146.76 | 147.65 | 147.21 | 2,387,500 |
| 2026-07-24 | 142.17 | 146.86 | 141.83 | 146.76 | 146.32 | 2,157,900 |
Page 1 of 79 · 4,728 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.