HD

Home Depot Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Home Depot Inc HD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-11.94 -4.22% 270.75 19:59:49
Open Price Low Price High Price Close Price Prev Close
283.78 269.82 285.60 270.15 282.69
more quote information »

HD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week273.69285.60264.51276.625,354,060-2.94-1.07%
1 Month306.60308.46264.51285.094,768,668-35.85-11.69%
3 Months306.22318.40264.51294.744,673,471-35.47-11.58%
6 Months404.21417.8446264.51321.634,847,739-133.46-33.02%
1 Year313.28420.61264.51335.624,058,138-42.53-13.58%
3 Years207.40420.61140.63274.584,341,60063.3530.54%
5 Years152.75420.61140.63236.994,395,075118.0077.25%

HD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 270.15 -12.54 -4.44% 283.78 285.60 269.82 4,065,505
Jun 27 2022 282.69 -0.31 -0.11% 284.46 285.00 281.49 2,538,454
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
See More Historical Prices ยป
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:20220629 01:54:06