HD

Home Depot Historical Data - HD

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Home Depot Inc HD NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
7.38 2.68% 282.80 18:52:04
Open Price Low Price High Price Close Price Previous Close
277.47 273.92 283.46 283.00 275.42
more quote information »

HD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week272.39283.46264.51270.776,211,17910.413.82%
1 Month304.41308.50264.51286.554,536,594-21.61-7.1%
3 Months300.50318.40264.51295.664,627,310-17.70-5.89%
6 Months399.04417.8446264.51322.784,801,235-116.24-29.13%
1 Year313.10420.61264.51335.974,064,219-30.30-9.68%
3 Years208.15420.61140.63274.304,332,23474.6535.86%
5 Years151.67420.61140.63236.614,390,297131.1386.46%

HD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 283.00 7.58 2.75% 277.47 283.46 273.92 10,307,034
Jun 23 2022 275.42 6.44 2.39% 270.00 275.59 269.89 3,746,958
Jun 22 2022 268.98 -0.22 -0.08% 266.49 271.77 264.51 4,678,588
Jun 21 2022 269.20 -1.53 -0.57% 273.69 273.92 267.42 5,499,267
Jun 17 2022 270.73 -2.73 -1.0% 272.39 276.62 270.39 10,920,131
Jun 16 2022 273.46 -6.27 -2.24% 275.00 276.1084 269.73 6,180,234
Jun 15 2022 279.73 1.06 0.38% 281.00 283.59 275.47 4,048,529
Jun 14 2022 278.67 -4.49 -1.59% 283.21 286.3803 276.59 3,986,832
Jun 13 2022 283.16 -6.08 -2.1% 284.36 286.82 281.2801 4,705,430
Jun 10 2022 289.24 -10.62 -3.54% 291.50 296.50 288.64 4,624,146
Jun 09 2022 299.86 2.33 0.78% 297.76 306.88 297.35 4,169,439
Jun 08 2022 297.53 -4.24 -1.41% 299.78 300.58 295.6823 3,001,858
Jun 07 2022 301.77 -2.12 -0.7% 295.06 302.38 292.60 3,547,565
Jun 06 2022 303.89 -1.19 -0.39% 305.69 307.613 303.25 2,561,977
Jun 03 2022 305.08 -0.79 -0.26% 304.11 308.46 301.90 2,956,363
Jun 02 2022 305.87 8.68 2.92% 298.81 306.03 295.8933 4,085,873
Jun 01 2022 297.19 -5.56 -1.84% 303.00 303.00 297.03 3,080,287
May 31 2022 302.75 -5.71 -1.85% 306.60 307.8659 300.83 5,965,719
May 30 2022 308.46 0.00 0.0% 308.46 308.46 308.46 0
May 27 2022 308.46 5.65 1.87% 304.41 308.50 301.6032 3,898,529
May 26 2022 302.81 9.24 3.15% 297.32 305.63 297.00 4,170,205
May 25 2022 293.57 5.65 1.96% 285.81 295.49 285.66 4,612,264
See More Historical Prices »
Your Recent History
NYSE
HD
Home Depot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 17:47:03