The Home Depot Inc (HD) Historical Stock Data
351.17 ↓6.74 (-1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HD is down -0.08% a day on average. There have been 14 days where The Home Depot Inc closed green and 16 days where HD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 356.29 | 351.17 | ↓$5.12 (-1.44%) | 350.00 | 357.51 | 4.02M |
| 2025-12-03 | 354.50 | 357.91 | ↑$3.41 (0.96%) | 353.75 | 360.47 | 2.98M |
| 2025-12-02 | 356.83 | 354.03 | ↓$2.80 (-0.78%) | 351.30 | 357.37 | 2.61M |
| 2025-12-01 | 354.05 | 357.33 | ↑$3.28 (0.93%) | 352.88 | 362.29 | 3.20M |
| 2025-11-28 | 354.93 | 356.92 | ↑$1.99 (0.56%) | 353.56 | 357.83 | 2.06M |
| 2025-11-26 | 350.26 | 355.47 | ↑$5.21 (1.49%) | 349.00 | 357.33 | 3.64M |
| 2025-11-25 | 339.00 | 351.07 | ↑$12.07 (3.56%) | 338.85 | 353.00 | 6.32M |
| 2025-11-24 | 342.20 | 336.58 | ↓$5.62 (-1.64%) | 336.55 | 343.71 | 4.22M |
| 2025-11-21 | 334.57 | 343.32 | ↑$8.75 (2.62%) | 333.02 | 346.92 | 7.33M |
| 2025-11-20 | 336.36 | 332.38 | ↓$3.98 (-1.18%) | 332.13 | 338.90 | 3.35M |
| 2025-11-19 | 340.97 | 334.50 | ↓$6.47 (-1.90%) | 331.37 | 341.75 | 7.57M |
| 2025-11-18 | 339.98 | 336.48 | ↓$3.50 (-1.03%) | 336.02 | 348.80 | 10.15M |
| 2025-11-17 | 361.13 | 358.03 | ↓$3.10 (-0.86%) | 356.10 | 363.78 | 5.07M |
| 2025-11-14 | 365.91 | 362.36 | ↓$3.55 (-0.97%) | 359.81 | 367.33 | 3.38M |
| 2025-11-13 | 371.66 | 368.07 | ↓$3.59 (-0.97%) | 366.62 | 373.52 | 3.02M |
| 2025-11-12 | 372.06 | 371.13 | ↓$0.93 (-0.25%) | 369.02 | 373.56 | 2.54M |
| 2025-11-11 | 371.99 | 374.24 | ↑$2.25 (0.60%) | 370.95 | 376.00 | 1.85M |
| 2025-11-10 | 369.79 | 370.43 | ↑$0.64 (0.17%) | 363.48 | 370.66 | 2.73M |
| 2025-11-07 | 368.99 | 371.11 | ↑$2.12 (0.57%) | 367.57 | 373.65 | 2.11M |
| 2025-11-06 | 371.82 | 369.07 | ↓$2.75 (-0.74%) | 367.55 | 372.66 | 2.44M |
| 2025-11-05 | 382.79 | 373.84 | ↓$8.95 (-2.34%) | 370.53 | 383.42 | 3.99M |
| 2025-11-04 | 377.35 | 383.08 | ↑$5.73 (1.52%) | 376.75 | 383.68 | 1.97M |
| 2025-11-03 | 377.01 | 378.35 | ↑$1.34 (0.36%) | 373.68 | 378.48 | 2.34M |
| 2025-10-31 | 376.96 | 379.59 | ↑$2.63 (0.70%) | 375.01 | 380.94 | 1.69M |
| 2025-10-30 | 377.71 | 379.55 | ↑$1.84 (0.49%) | 376.11 | 384.66 | 2.36M |
| 2025-10-29 | 383.00 | 378.04 | ↓$4.96 (-1.30%) | 375.20 | 385.00 | 2.44M |
| 2025-10-28 | 384.42 | 385.75 | ↑$1.33 (0.35%) | 382.83 | 390.01 | 1.85M |
| 2025-10-27 | 387.70 | 385.27 | ↓$2.43 (-0.63%) | 382.90 | 388.97 | 2.26M |
| 2025-10-24 | 389.70 | 386.68 | ↓$3.02 (-0.77%) | 385.67 | 389.70 | 2.43M |
| 2025-10-23 | 387.13 | 385.03 | ↓$2.10 (-0.54%) | 381.30 | 388.72 | 2.16M |
Create an account or log in to view more rows.
$HD Any red I see I shall buy
$HD my lotto for earnings
$HD bounce back baby
$HD wtf is going on?
$HD HODLing
and buying more when I can.
$HD we need more volume
$HD nearing a decent swing entry point
$HD ATH tomorrow we can do it
$HD we back boys
$HD take us to the moon
lets goooooo