The Home Depot Inc (HD) Historical Stock Data
349.78 ↑2.44 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HD is down -0.05% a day on average. There have been 15 days where The Home Depot Inc closed green and 15 days where HD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 346.99 | 349.78 | ↑$2.79 (0.80%) | 346.57 | 350.05 | 1.39M |
| 2025-12-24 | 344.34 | 347.34 | ↑$3.00 (0.87%) | 343.90 | 348.24 | 1.37M |
| 2025-12-23 | 344.00 | 344.97 | ↑$0.97 (0.28%) | 341.94 | 347.50 | 3.03M |
| 2025-12-22 | 345.31 | 346.39 | ↑$1.08 (0.31%) | 343.70 | 347.89 | 2.66M |
| 2025-12-19 | 354.11 | 345.00 | ↓$9.11 (-2.57%) | 344.93 | 354.11 | 5.30M |
| 2025-12-18 | 363.54 | 354.99 | ↓$8.55 (-2.35%) | 354.56 | 366.27 | 4.56M |
| 2025-12-17 | 351.97 | 356.75 | ↑$4.78 (1.36%) | 350.98 | 357.50 | 3.65M |
| 2025-12-16 | 356.90 | 352.68 | ↓$4.22 (-1.18%) | 351.81 | 358.74 | 2.26M |
| 2025-12-15 | 359.39 | 356.99 | ↓$2.40 (-0.67%) | 355.62 | 362.67 | 3.10M |
| 2025-12-12 | 359.26 | 359.65 | ↑$0.39 (0.11%) | 356.05 | 360.68 | 3.69M |
| 2025-12-11 | 356.00 | 357.46 | ↑$1.46 (0.41%) | 353.94 | 362.71 | 4.52M |
| 2025-12-10 | 344.10 | 351.13 | ↑$7.03 (2.04%) | 344.00 | 352.02 | 4.08M |
| 2025-12-09 | 347.76 | 345.27 | ↓$2.49 (-0.72%) | 344.96 | 356.67 | 4.14M |
| 2025-12-08 | 351.95 | 349.91 | ↓$2.04 (-0.58%) | 345.70 | 351.95 | 5.69M |
| 2025-12-05 | 350.65 | 354.61 | ↑$3.96 (1.13%) | 349.53 | 355.62 | 4.50M |
| 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 |
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