HD

Home Depot Historical Data - HD

HD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 296.03 6.34 2.19% 290.67 299.415 288.45 3,942,670
May 12 2022 289.69 6.73 2.38% 281.57 293.1806 280.63 4,438,783
May 11 2022 282.96 -8.20 -2.82% 291.98 293.33 282.57 3,877,539
May 10 2022 291.16 -5.87 -1.98% 298.09 301.07 287.664 4,391,812
May 09 2022 297.03 2.72 0.92% 290.81 300.74 288.50 5,252,640
May 06 2022 294.31 -4.80 -1.6% 296.30 296.79 289.41 4,322,797
May 05 2022 299.11 -16.20 -5.14% 311.00 311.43 293.71 4,957,988
May 04 2022 315.31 10.35 3.39% 304.08 315.75 302.93 4,019,012
May 03 2022 304.96 -2.01 -0.65% 305.69 309.00 303.02 3,336,812
May 02 2022 306.97 6.57 2.19% 301.99 308.79 299.91 4,232,766
Apr 29 2022 300.40 -11.36 -3.64% 308.15 311.72 299.71 4,896,624
Apr 28 2022 311.76 10.16 3.37% 304.75 314.535 303.01 4,150,617
Apr 27 2022 301.60 1.64 0.55% 301.30 306.42 299.12 3,445,293
Apr 26 2022 299.96 -4.98 -1.63% 302.25 307.56 299.72 3,408,940
Apr 25 2022 304.94 4.83 1.61% 299.74 305.16 296.27 4,395,598
Apr 22 2022 300.11 -10.25 -3.3% 309.82 309.82 299.78 4,053,521
Apr 21 2022 310.36 -4.78 -1.52% 317.00 318.40 309.74 3,010,966
Apr 20 2022 315.14 7.34 2.38% 310.66 316.10 309.75 4,718,878
Apr 19 2022 307.80 7.59 2.53% 299.50 308.13 299.50 3,390,478
Apr 18 2022 300.21 -4.31 -1.42% 303.35 306.29 298.72 3,184,426
Apr 15 2022 304.52 0.00 0.0% 304.52 304.52 304.52 0
Apr 14 2022 304.52 -5.90 -1.9% 311.46 312.25 304.33 4,564,548
Apr 13 2022 310.42 4.13 1.35% 306.11 311.70 305.72 3,179,794
Apr 12 2022 306.29 -0.43 -0.14% 309.59 313.285 305.10 4,119,958
Apr 11 2022 306.72 -4.39 -1.41% 307.71 314.17 305.93 4,098,813
Apr 08 2022 311.11 8.36 2.76% 302.26 312.29 301.28 5,739,082
Apr 07 2022 302.75 4.21 1.41% 297.02 304.59 293.5901 5,237,533
Apr 06 2022 298.54 -6.32 -2.07% 297.88 300.66 294.99 6,498,387
Apr 05 2022 304.86 -0.72 -0.24% 306.22 309.10 302.21 4,375,833
Apr 04 2022 305.58 3.69 1.22% 301.01 306.48 299.57 4,660,166
Apr 01 2022 301.89 2.56 0.86% 300.50 303.37 298.90 5,554,024
Mar 31 2022 299.33 -9.13 -2.96% 306.21 307.96 298.89 11,052,382
Mar 30 2022 308.46 -9.25 -2.91% 314.41 315.24 306.10 7,220,817
Mar 29 2022 317.71 3.43 1.09% 316.91 321.00 312.915 5,316,314
Mar 28 2022 314.28 3.60 1.16% 311.00 314.35 309.23 3,934,918
Mar 25 2022 310.68 -5.10 -1.62% 318.48 318.80 308.30 5,177,080
Mar 24 2022 315.78 -1.27 -0.4% 317.15 319.40 314.30 4,623,362
Mar 23 2022 317.05 -12.68 -3.85% 326.90 328.19 315.85 5,206,118
Mar 22 2022 329.73 0.36 0.11% 329.32 331.30 324.01 4,863,177
Mar 21 2022 329.37 -11.37 -3.34% 338.04 340.69 327.08 4,513,587
Mar 18 2022 340.74 4.38 1.3% 333.63 340.74 332.305 9,408,176
Mar 17 2022 336.36 5.45 1.65% 328.90 336.36 327.84 3,122,978
Mar 16 2022 330.91 2.37 0.72% 331.37 333.95 324.23 3,942,837
Mar 15 2022 328.54 10.18 3.2% 320.01 330.18 320.01 3,769,322
Mar 14 2022 318.36 1.57 0.5% 322.91 324.00 316.21 3,604,207
Mar 11 2022 316.79 -1.15 -0.36% 319.28 321.794 316.23 2,973,490
Mar 10 2022 317.94 0.74 0.23% 315.43 318.26 308.7507 3,887,012
Mar 09 2022 317.20 0.46 0.15% 320.00 322.46 316.92 4,442,770
Mar 08 2022 316.74 -6.03 -1.87% 319.75 328.49 315.95 5,092,171
Mar 07 2022 322.77 -1.49 -0.46% 324.26 329.60 320.11 4,667,654
Mar 04 2022 324.26 -0.10 -0.03% 322.07 326.66 319.51 3,630,881
Mar 03 2022 324.36 -3.01 -0.92% 329.73 330.68 322.835 3,854,891
Mar 02 2022 327.37 7.12 2.22% 321.06 331.19 319.68 5,643,725
Mar 01 2022 320.25 4.42 1.4% 313.26 322.43 313.26 5,640,512
Feb 28 2022 315.83 -0.82 -0.26% 313.99 316.0799 310.475 5,733,960
Feb 25 2022 316.65 3.41 1.09% 313.18 317.4445 307.565 6,509,644
Feb 24 2022 313.24 4.79 1.55% 300.00 313.4393 299.29 8,418,734
Feb 23 2022 308.45 -7.72 -2.44% 319.35 320.40 307.10 11,025,289
Feb 22 2022 316.17 -30.70 -8.85% 335.09 336.69 312.35 19,745,973
Feb 21 2022 346.87 0.00 0.0% 346.87 346.87 346.87 0
Feb 18 2022 346.87 -1.07 -0.31% 348.39 350.60 344.10 5,525,418
Feb 17 2022 347.94 -2.15 -0.61% 348.99 352.31 347.39 3,927,284
Feb 16 2022 350.09 -3.17 -0.9% 352.28 352.86 345.72 4,184,515
Feb 15 2022 353.26 1.70 0.48% 355.56 357.42 351.38 3,552,739
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:20220516 09:47:57