HD
Home Depot, Inc. (The) NYQ · HD
$338.87
-9.15
(-2.63%)
Neutral · -0.06σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $348.93 | $353.98 | $338.09 | $338.87 | 4.4M |
| 2026-07-16 | $341.55 | $350.81 | $340.64 | $348.02 | 3.8M |
| 2026-07-15 | $338.99 | $346.25 | $337.26 | $341.44 | 4.0M |
| 2026-07-14 | $339.52 | $341.75 | $336.57 | $337.74 | 2.8M |
| 2026-07-13 | $344.00 | $345.11 | $335.43 | $337.11 | 3.7M |
| 2026-07-10 | $339.55 | $344.40 | $337.90 | $343.30 | 2.7M |
| 2026-07-09 | $337.76 | $340.73 | $335.61 | $338.73 | 2.8M |
| 2026-07-08 | $337.99 | $337.99 | $330.66 | $336.21 | 4.2M |
| 2026-07-07 | $355.06 | $355.42 | $344.48 | $345.21 | 3.6M |
| 2026-07-06 | $357.82 | $358.85 | $345.80 | $350.65 | 4.5M |
| 2026-07-02 | $352.84 | $358.19 | $347.65 | $357.90 | 3.1M |
| 2026-07-01 | $353.98 | $357.12 | $350.84 | $350.84 | 4.0M |
| 2026-06-30 | $350.69 | $353.50 | $347.30 | $352.68 | 4.6M |
| 2026-06-29 | $348.86 | $351.35 | $345.54 | $350.81 | 5.8M |
| 2026-06-26 | $347.90 | $350.50 | $345.85 | $348.86 | 7.8M |
| 2026-06-25 | $342.25 | $348.64 | $341.82 | $345.00 | 7.0M |
| 2026-06-24 | $329.12 | $342.96 | $327.71 | $342.86 | 6.4M |
| 2026-06-23 | $323.87 | $329.02 | $321.70 | $324.45 | 4.8M |
| 2026-06-22 | $330.00 | $331.73 | $326.34 | $326.62 | 4.7M |
| 2026-06-18 | $331.70 | $338.02 | $330.90 | $334.28 | 10.6M |
| 2026-06-17 | $336.01 | $341.15 | $326.17 | $327.48 | 6.1M |
| 2026-06-16 | $331.91 | $338.27 | $329.75 | $337.09 | 5.1M |
| 2026-06-15 | $333.76 | $338.00 | $329.54 | $329.82 | 4.7M |
| 2026-06-12 | $328.50 | $331.02 | $325.29 | $328.39 | 3.6M |
| 2026-06-11 | $322.29 | $327.03 | $318.55 | $326.01 | 4.7M |
| 2026-06-10 | $323.27 | $324.00 | $318.80 | $318.92 | 4.8M |
| 2026-06-09 | $311.35 | $322.89 | $310.27 | $321.33 | 4.9M |
| 2026-06-08 | $308.88 | $313.77 | $307.07 | $309.71 | 4.4M |
| 2026-06-05 | $310.83 | $314.05 | $308.63 | $310.78 | 3.9M |
| 2026-06-04 | $317.83 | $320.75 | $308.11 | $309.95 | 4.6M |
| 2026-06-03 | $307.94 | $313.52 | $307.12 | $312.97 | 4.3M |
| 2026-06-02 | $309.98 | $312.20 | $308.57 | $311.52 | 4.3M |
| 2026-06-01 | $315.13 | $315.89 | $307.69 | $310.69 | 4.5M |
| 2026-05-29 | $320.48 | $322.10 | $317.00 | $317.14 | 7.0M |
| 2026-05-28 | $317.45 | $321.88 | $315.16 | $321.21 | 6.8M |
| 2026-05-27 | $314.75 | $321.00 | $314.51 | $317.85 | 6.0M |
| 2026-05-26 | $315.06 | $316.79 | $308.96 | $310.54 | 7.0M |
| 2026-05-22 | $314.50 | $314.96 | $311.46 | $313.07 | 3.0M |
| 2026-05-21 | $306.36 | $313.99 | $304.38 | $313.78 | 4.5M |
| 2026-05-20 | $301.06 | $311.01 | $296.67 | $310.58 | 5.8M |
| 2026-05-19 | $291.87 | $303.19 | $289.10 | $302.44 | 8.7M |
| 2026-05-18 | $299.25 | $303.78 | $297.30 | $299.81 | 6.4M |
| 2026-05-15 | $300.31 | $302.93 | $296.88 | $297.51 | 6.1M |
| 2026-05-14 | $305.06 | $305.98 | $301.42 | $304.35 | 5.1M |
| 2026-05-13 | $307.61 | $307.69 | $299.27 | $302.55 | 6.3M |
| 2026-05-12 | $313.23 | $314.78 | $309.11 | $310.46 | 4.2M |
| 2026-05-11 | $316.50 | $317.12 | $309.71 | $311.40 | 4.3M |
| 2026-05-08 | $322.68 | $324.00 | $316.80 | $317.45 | 5.0M |
| 2026-05-07 | $325.01 | $327.49 | $322.43 | $322.64 | 4.4M |
| 2026-05-06 | $321.96 | $325.24 | $319.35 | $323.05 | 5.5M |
| 2026-05-05 | $313.41 | $317.63 | $310.40 | $315.42 | 6.4M |
| 2026-05-04 | $322.08 | $322.08 | $312.26 | $312.42 | 6.4M |
| 2026-05-01 | $330.10 | $330.52 | $323.36 | $323.88 | 3.9M |
| 2026-04-30 | $322.24 | $330.12 | $322.24 | $328.80 | 4.3M |
| 2026-04-29 | $325.66 | $325.84 | $319.05 | $322.81 | 4.2M |
| 2026-04-28 | $334.45 | $335.93 | $327.36 | $329.06 | 4.3M |
| 2026-04-27 | $334.48 | $337.38 | $332.14 | $332.30 | 3.3M |
| 2026-04-24 | $337.88 | $340.27 | $334.68 | $335.89 | 3.3M |
| 2026-04-23 | $339.50 | $340.83 | $336.88 | $340.16 | 2.7M |
| 2026-04-22 | $343.95 | $345.24 | $337.92 | $339.50 | 2.9M |
| 2026-04-21 | $352.93 | $353.55 | $342.97 | $343.92 | 3.1M |
| 2026-04-20 | $348.34 | $351.17 | $343.62 | $350.99 | 3.3M |
| 2026-04-17 | $342.84 | $352.02 | $342.84 | $349.40 | 4.9M |
| 2026-04-16 | $339.99 | $341.98 | $336.69 | $337.15 | 2.9M |
| 2026-04-15 | $341.85 | $342.27 | $336.62 | $338.91 | 3.4M |
| 2026-04-14 | $341.00 | $342.76 | $338.34 | $342.71 | 2.9M |
| 2026-04-13 | $335.54 | $341.44 | $331.93 | $341.16 | 3.7M |
| 2026-04-10 | $341.04 | $341.23 | $335.81 | $337.34 | 3.2M |
| 2026-04-09 | $331.26 | $340.57 | $328.45 | $339.58 | 3.0M |
| 2026-04-08 | $333.26 | $338.78 | $332.25 | $336.16 | 4.6M |
| 2026-04-07 | $323.00 | $324.38 | $315.31 | $318.77 | 4.7M |
| 2026-04-06 | $319.70 | $326.68 | $318.92 | $326.65 | 2.4M |
| 2026-04-02 | $323.60 | $326.30 | $318.66 | $321.63 | 3.7M |
| 2026-04-01 | $329.37 | $333.09 | $327.81 | $329.56 | 3.4M |
| 2026-03-31 | $328.49 | $331.44 | $323.41 | $328.89 | 5.7M |
| 2026-03-30 | $325.72 | $327.99 | $322.58 | $323.50 | 4.1M |
| 2026-03-27 | $327.50 | $327.54 | $320.74 | $321.65 | 4.0M |
| 2026-03-26 | $331.44 | $334.12 | $326.59 | $328.43 | 3.4M |
| 2026-03-25 | $335.00 | $337.19 | $326.99 | $332.51 | 4.4M |
| 2026-03-24 | $325.90 | $332.52 | $323.02 | $330.91 | 4.6M |
| 2026-03-23 | $331.99 | $334.72 | $328.21 | $330.90 | 5.8M |
| 2026-03-20 | $327.75 | $330.23 | $320.26 | $320.75 | 9.7M |
| 2026-03-19 | $328.96 | $330.23 | $324.63 | $328.21 | 3.8M |
| 2026-03-18 | $338.60 | $339.80 | $330.14 | $330.93 | 3.6M |
| 2026-03-17 | $344.89 | $346.78 | $340.94 | $341.43 | 3.1M |
| 2026-03-16 | $342.44 | $345.24 | $340.65 | $342.58 | 3.2M |
| 2026-03-13 | $341.69 | $343.42 | $338.03 | $339.03 | 2.5M |
| 2026-03-12 | $346.04 | $348.67 | $338.70 | $338.93 | 3.9M |
| 2026-03-11 | $355.46 | $356.32 | $349.11 | $350.84 | 3.2M |
| 2026-03-10 | $353.04 | $361.64 | $351.02 | $357.15 | 4.0M |
| 2026-03-09 | $355.60 | $356.49 | $345.64 | $353.56 | 4.2M |
| 2026-03-06 | $357.54 | $359.45 | $353.22 | $357.92 | 4.2M |
| 2026-03-05 | $366.12 | $366.98 | $359.20 | $361.68 | 4.8M |
| 2026-03-04 | $366.20 | $369.57 | $361.51 | $369.11 | 4.3M |
| 2026-03-03 | $363.73 | $368.78 | $360.12 | $366.92 | 4.0M |
| 2026-03-02 | $375.00 | $375.11 | $369.00 | $370.81 | 4.5M |
| 2026-02-27 | $373.86 | $382.19 | $372.34 | $380.72 | 4.8M |
| 2026-02-26 | $378.40 | $381.48 | $374.94 | $375.09 | 2.9M |
| 2026-02-25 | $381.07 | $381.44 | $371.37 | $375.57 | 5.0M |
| 2026-02-24 | $389.11 | $394.35 | $382.21 | $384.48 | 5.7M |
| 2026-02-23 | $380.99 | $384.14 | $369.58 | $376.99 | 5.5M |
| 2026-02-20 | $377.45 | $384.82 | $375.95 | $382.25 | 4.0M |
| 2026-02-19 | $383.74 | $383.74 | $377.39 | $378.58 | 2.9M |
| 2026-02-18 | $382.75 | $385.12 | $379.54 | $383.52 | 3.0M |
| 2026-02-17 | $392.23 | $394.00 | $380.50 | $383.04 | 3.5M |
| 2026-02-13 | $390.20 | $394.00 | $387.10 | $391.05 | 2.9M |
| 2026-02-12 | $393.55 | $397.63 | $389.00 | $390.22 | 3.7M |
| 2026-02-11 | $385.00 | $391.42 | $382.08 | $390.68 | 3.2M |
| 2026-02-10 | $383.81 | $391.74 | $381.94 | $389.68 | 3.2M |
| 2026-02-09 | $384.36 | $385.78 | $378.20 | $381.00 | 3.6M |
| 2026-02-06 | $381.34 | $386.37 | $379.10 | $385.15 | 4.7M |
| 2026-02-05 | $386.68 | $387.00 | $380.83 | $382.37 | 3.8M |
| 2026-02-04 | $384.59 | $390.53 | $384.36 | $387.20 | 5.6M |
| 2026-02-03 | $377.29 | $391.78 | $377.00 | $381.10 | 5.7M |
| 2026-02-02 | $374.24 | $379.65 | $368.24 | $378.12 | 4.8M |
| 2026-01-30 | $372.41 | $375.12 | $368.55 | $374.59 | 3.8M |
| 2026-01-29 | $374.90 | $377.09 | $370.15 | $371.81 | 4.7M |
| 2026-01-28 | $380.21 | $381.00 | $373.65 | $375.30 | 3.4M |
| 2026-01-27 | $384.95 | $386.50 | $378.27 | $380.36 | 3.5M |
| 2026-01-26 | $385.00 | $387.42 | $381.95 | $386.53 | 4.0M |
| 2026-01-23 | $381.50 | $384.37 | $379.21 | $383.77 | 3.1M |
| 2026-01-22 | $386.45 | $390.60 | $380.53 | $381.03 | 4.8M |
| 2026-01-21 | $375.80 | $385.92 | $374.68 | $384.64 | 5.2M |
| 2026-01-20 | $372.24 | $377.34 | $371.30 | $375.11 | 5.4M |