tiprankstipranks
Trending News
More News >
Home Depot (HD)
NYSE:HD
US Market

Home Depot (HD) Historical Prices

Compare
17,046 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
362.38
364.72
361.15
362.71
362.71
-0.93%
3,115,209
0.81
May 22, 2025
368.00
369.23
364.57
366.13
366.13
-1.27%
2,957,341
0.76
May 21, 2025
377.98
378.33
368.60
370.84
370.84
-1.65%
3,966,046
1.03
May 20, 2025
386.37
389.75
374.05
377.05
377.05
-0.61%
6,287,395
1.65
May 19, 2025
374.19
381.16
374.16
379.38
379.38
-0.37%
4,428,247
1.16
May 16, 2025
380.23
381.17
378.15
380.78
380.78
+0.57%
3,129,062
0.82
May 15, 2025
372.10
379.33
371.52
378.63
378.63
+1.56%
2,830,697
0.74
May 14, 2025
371.90
375.79
370.83
372.81
372.81
-0.21%
2,587,687
0.68
May 13, 2025
381.00
381.00
372.95
373.60
373.60
-0.79%
2,726,798
0.72
May 12, 2025
375.00
378.72
373.48
376.59
376.59
+3.83%
3,831,670
1.01
May 09, 2025
362.13
365.57
361.50
362.71
362.71
-0.59%
1,970,880
0.52
May 08, 2025
364.01
369.31
362.26
364.86
364.86
+0.58%
3,035,784
0.80
May 07, 2025
360.48
363.78
359.76
362.75
362.75
+0.94%
2,657,494
0.70
May 06, 2025
358.68
362.27
357.13
359.38
359.38
-0.65%
2,299,714
0.61
May 05, 2025
362.13
364.26
359.73
361.73
361.73
-0.77%
2,563,500
0.68
May 02, 2025
362.08
366.23
361.16
364.52
364.52
+1.74%
2,283,261
0.60
May 01, 2025
360.31
362.88
357.72
358.30
358.30
-0.61%
3,210,084
0.85
Apr 30, 2025
356.50
361.27
352.38
360.49
360.49
+0.42%
3,741,474
1.00
Apr 29, 2025
355.89
360.58
354.73
359.00
359.00
+0.58%
2,837,019
0.75
Apr 28, 2025
357.99
360.10
354.51
356.92
356.92
-0.18%
2,412,991
0.64
Apr 25, 2025
357.70
359.00
354.74
357.58
357.58
-0.57%
2,811,278
0.75
Apr 24, 2025
356.50
360.40
354.61
359.64
359.64
+0.90%
2,749,485
0.73
Apr 23, 2025
361.92
364.84
354.85
356.42
356.42
+0.56%
3,283,290
0.87
Apr 22, 2025
351.16
356.22
350.42
354.43
354.43
+2.17%
2,802,374
0.74
Apr 21, 2025
354.29
354.36
341.80
346.90
346.90
-2.30%
4,015,242
1.06
Apr 17, 2025
348.55
357.50
348.37
355.06
355.06
+2.62%
3,232,397
0.86
Apr 16, 2025
351.84
353.80
344.32
345.99
345.99
-2.29%
2,637,577
0.69
Apr 15, 2025
356.56
361.44
353.32
354.11
354.11
-0.87%
2,883,120
0.76
Apr 14, 2025
357.80
359.02
353.60
357.20
357.20
+0.94%
2,842,090
0.74
Apr 11, 2025
350.31
354.47
344.20
353.86
353.86
+0.07%
3,576,408
0.93
Apr 10, 2025
352.85
355.29
339.66
353.62
353.62
-0.50%
5,571,445
1.46
Apr 09, 2025
328.60
356.04
326.31
355.39
355.39
+6.01%
6,792,988
1.82
Apr 08, 2025
350.38
354.00
329.74
335.24
335.24
-1.84%
4,868,020
1.31
Apr 07, 2025
344.30
354.22
333.50
341.51
341.51
-3.50%
6,950,486
1.91
Apr 04, 2025
350.71
365.44
349.04
353.90
353.90
-0.56%
7,531,133
2.12
Apr 03, 2025
355.78
360.04
351.71
355.91
355.91
-4.04%
5,402,711
1.54
Apr 02, 2025
362.56
372.31
362.26
370.89
370.89
+1.47%
3,189,508
0.91
Apr 01, 2025
364.14
367.29
361.92
365.52
365.52
-0.26%
2,801,979
0.80
Mar 31, 2025
353.50
368.74
352.65
366.49
366.49
+2.33%
4,498,842
1.31
Mar 28, 2025
363.16
363.20
356.17
358.15
358.15
-1.26%
2,980,206
0.87
Mar 27, 2025
361.90
365.21
361.15
362.73
362.73
+0.17%
3,036,580
0.89
Mar 26, 2025
360.39
364.73
360.12
362.13
362.13
+0.32%
3,141,372
0.90
Mar 25, 2025
361.53
363.65
358.54
360.99
360.99
-0.76%
2,799,657
0.80
Mar 24, 2025
354.62
364.43
354.28
363.77
363.77
+3.59%
4,022,521
1.15
Mar 21, 2025
352.09
353.39
346.28
351.15
351.15
-1.23%
8,205,413
2.39
Mar 20, 2025
354.69
361.77
352.20
355.52
355.52
+0.59%
3,391,223
0.99
Mar 19, 2025
352.00
354.43
348.99
353.42
353.42
+1.10%
2,990,191
0.87
Mar 18, 2025
353.53
353.89
347.59
349.57
349.57
-1.29%
3,006,788
0.88
Mar 17, 2025
351.76
355.55
350.96
354.13
354.13
+0.80%
3,681,122
1.07
Mar 14, 2025
350.65
351.39
345.42
351.31
351.31
+1.17%
5,509,120
1.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis