Register for real-time alerts, custom portfolio, and market movers
HD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 342.29 | -0.56 | -0.16% | 346.00 | 346.38 | 340.4402 | 3,366,087 |
| May 03 2024 | 342.85 | 7.32 | 2.18% | 340.48 | 346.88 | 340.37 | 4,161,696 |
| May 02 2024 | 335.53 | 3.56 | 1.07% | 335.50 | 336.00 | 330.975 | 3,249,563 |
| May 01 2024 | 331.97 | -2.25 | -0.67% | 333.01 | 335.394 | 329.43 | 3,267,742 |
| Apr 30 2024 | 334.22 | -2.58 | -0.77% | 335.72 | 337.44 | 332.8601 | 3,087,264 |
| Apr 29 2024 | 336.80 | 1.71 | 0.51% | 335.31 | 337.335 | 334.145 | 2,603,017 |
| Apr 26 2024 | 335.09 | 3.11 | 0.94% | 331.94 | 335.83 | 330.99 | 2,452,425 |
| Apr 25 2024 | 331.98 | -1.03 | -0.31% | 328.41 | 332.9099 | 326.90 | 3,645,207 |
| Apr 24 2024 | 333.01 | -5.99 | -1.77% | 337.07 | 337.55 | 331.82 | 4,024,458 |
| Apr 23 2024 | 339.00 | 2.89 | 0.86% | 338.49 | 340.19 | 336.2949 | 3,696,087 |
| Apr 22 2024 | 336.11 | 0.75 | 0.22% | 338.43 | 339.45 | 333.71 | 3,110,294 |
| Apr 19 2024 | 335.36 | 2.47 | 0.74% | 334.50 | 335.87 | 332.58 | 3,076,125 |
| Apr 18 2024 | 332.89 | 0.06 | 0.02% | 336.49 | 336.95 | 331.325 | 3,717,314 |
| Apr 17 2024 | 332.83 | -2.00 | -0.60% | 336.78 | 337.25 | 331.9401 | 4,273,376 |
| Apr 16 2024 | 334.83 | -3.10 | -0.92% | 335.78 | 337.27 | 332.96 | 4,321,949 |
| Apr 15 2024 | 337.93 | -4.94 | -1.44% | 345.92 | 346.14 | 337.19 | 4,208,794 |
| Apr 12 2024 | 342.87 | -4.50 | -1.30% | 346.12 | 346.12 | 341.51 | 3,549,587 |
| Apr 11 2024 | 347.37 | -3.19 | -0.91% | 351.04 | 351.91 | 345.79 | 4,147,623 |
| Apr 10 2024 | 350.56 | -10.86 | -3.00% | 352.16 | 353.99 | 348.745 | 4,584,245 |
| Apr 09 2024 | 361.42 | -0.63 | -0.17% | 363.46 | 364.45 | 358.73 | 3,022,603 |
| Apr 08 2024 | 362.05 | 4.18 | 1.17% | 358.02 | 362.57 | 357.26 | 4,339,762 |
| Apr 05 2024 | 357.87 | 0.19 | 0.05% | 357.68 | 359.33 | 356.0157 | 3,206,664 |
| Apr 04 2024 | 357.68 | -2.22 | -0.62% | 362.61 | 365.00 | 356.91 | 4,381,430 |
| Apr 03 2024 | 359.90 | -3.10 | -0.85% | 362.00 | 362.40 | 359.00 | 4,723,017 |
| Apr 02 2024 | 363.00 | -5.03 | -1.37% | 364.79 | 366.86 | 362.96 | 4,379,623 |
| Apr 01 2024 | 368.03 | -15.57 | -4.06% | 381.47 | 383.139 | 367.84 | 4,330,625 |
| Mar 28 2024 | 383.60 | -2.29 | -0.59% | 387.13 | 387.64 | 379.7236 | 4,168,991 |
| Mar 27 2024 | 385.89 | 5.96 | 1.57% | 380.85 | 386.3199 | 380.74 | 2,536,582 |
| Mar 26 2024 | 379.93 | -3.58 | -0.93% | 382.41 | 384.26 | 379.40 | 2,704,478 |
| Mar 25 2024 | 383.51 | -6.77 | -1.73% | 389.10 | 389.86 | 382.89 | 2,682,971 |
| Mar 22 2024 | 390.28 | -4.92 | -1.24% | 394.95 | 396.42 | 390.09 | 3,010,956 |
| Mar 21 2024 | 395.20 | 10.79 | 2.81% | 388.41 | 396.8729 | 388.29 | 4,236,072 |
| Mar 20 2024 | 384.41 | 5.00 | 1.32% | 378.10 | 384.88 | 376.23 | 2,748,403 |
| Mar 19 2024 | 379.41 | 7.50 | 2.02% | 374.89 | 379.46 | 373.13 | 3,493,503 |
| Mar 18 2024 | 371.91 | -1.32 | -0.35% | 376.49 | 377.60 | 371.14 | 3,455,394 |
| Mar 15 2024 | 373.23 | -2.04 | -0.54% | 373.27 | 378.42 | 372.54 | 9,039,118 |
| Mar 14 2024 | 375.27 | -3.72 | -0.98% | 378.00 | 380.20 | 372.17 | 3,871,926 |
| Mar 13 2024 | 378.99 | 4.45 | 1.19% | 376.03 | 382.71 | 375.78 | 3,761,363 |
| Mar 12 2024 | 374.54 | 3.02 | 0.81% | 372.51 | 375.90 | 372.405 | 2,843,374 |
| Mar 11 2024 | 371.52 | -1.83 | -0.49% | 373.06 | 373.06 | 368.87 | 2,833,795 |
| Mar 08 2024 | 373.35 | -3.20 | -0.85% | 375.00 | 376.62 | 372.10 | 2,162,664 |
| Mar 07 2024 | 376.55 | -0.89 | -0.24% | 377.87 | 380.30 | 375.575 | 2,368,014 |
| Mar 06 2024 | 377.44 | -1.01 | -0.27% | 378.53 | 379.815 | 375.89 | 2,495,480 |
| Mar 05 2024 | 378.45 | -1.92 | -0.50% | 380.10 | 380.98 | 377.02 | 3,011,653 |
| Mar 04 2024 | 380.37 | -4.08 | -1.06% | 384.73 | 384.73 | 380.11 | 2,618,642 |
| Mar 01 2024 | 384.45 | 3.84 | 1.01% | 380.36 | 385.095 | 379.83 | 2,750,390 |
| Feb 29 2024 | 380.61 | 3.00 | 0.79% | 378.79 | 381.78 | 378.15 | 4,383,288 |
| Feb 28 2024 | 377.61 | 2.05 | 0.55% | 375.56 | 379.84 | 375.06 | 2,282,559 |
| Feb 27 2024 | 375.56 | 3.96 | 1.07% | 372.66 | 375.80 | 370.6101 | 2,858,894 |
| Feb 26 2024 | 371.60 | -0.36 | -0.10% | 373.51 | 374.88 | 370.72 | 2,460,903 |
| Feb 23 2024 | 371.96 | 0.62 | 0.17% | 372.08 | 374.245 | 370.25 | 3,398,190 |
| Feb 22 2024 | 371.34 | 7.21 | 1.98% | 367.44 | 372.96 | 367.15 | 3,386,357 |
| Feb 21 2024 | 364.13 | 1.56 | 0.43% | 360.50 | 365.11 | 358.95 | 3,272,228 |
| Feb 20 2024 | 362.57 | 0.22 | 0.06% | 354.96 | 365.25 | 354.5561 | 4,824,363 |
| Feb 16 2024 | 362.35 | 1.27 | 0.35% | 360.68 | 363.99 | 359.15 | 3,901,617 |
| Feb 15 2024 | 361.08 | 2.85 | 0.80% | 359.34 | 361.64 | 356.85 | 2,661,942 |
| Feb 14 2024 | 358.23 | 0.64 | 0.18% | 358.54 | 358.98 | 353.98 | 3,001,990 |
| Feb 13 2024 | 357.59 | -7.86 | -2.15% | 354.74 | 359.43 | 353.88 | 2,859,080 |
| Feb 12 2024 | 365.45 | 2.30 | 0.63% | 364.35 | 368.72 | 364.05 | 3,119,184 |
| Feb 09 2024 | 363.15 | -0.57 | -0.16% | 364.08 | 364.43 | 360.80 | 2,388,920 |
| Feb 08 2024 | 363.72 | 1.03 | 0.28% | 363.20 | 365.65 | 361.6485 | 2,525,522 |
| Feb 07 2024 | 362.69 | 6.44 | 1.81% | 358.48 | 363.7266 | 357.72 | 3,272,204 |
