Register to chat with like-minded investors on our interactive forums.
HD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 391.96 | 2.10 | 0.54% | 390.11 | 392.6499 | 387.26 | 2,502,266 |
| Sep 20 2024 | 389.86 | -0.48 | -0.12% | 388.33 | 391.83 | 387.00 | 6,584,227 |
| Sep 19 2024 | 390.34 | 6.33 | 1.65% | 391.30 | 391.335 | 387.01 | 3,606,862 |
| Sep 18 2024 | 384.01 | 0.77 | 0.20% | 383.355 | 392.67 | 381.07 | 3,482,395 |
| Sep 17 2024 | 383.24 | 1.23 | 0.32% | 384.165 | 387.94 | 381.68 | 2,874,055 |
| Sep 16 2024 | 382.01 | 2.02 | 0.53% | 383.155 | 383.71 | 379.53 | 2,773,348 |
| Sep 13 2024 | 379.99 | 5.56 | 1.48% | 375.56 | 382.00 | 375.42 | 2,419,700 |
| Sep 12 2024 | 374.43 | 3.94 | 1.06% | 371.25 | 374.99 | 370.56 | 2,223,142 |
| Sep 11 2024 | 370.49 | -0.38 | -0.10% | 369.55 | 371.21 | 362.14 | 2,937,404 |
| Sep 10 2024 | 370.87 | 5.35 | 1.46% | 363.26 | 371.56 | 363.24 | 2,749,119 |
| Sep 09 2024 | 365.52 | 5.47 | 1.52% | 362.76 | 366.16 | 360.03 | 2,745,142 |
| Sep 06 2024 | 360.05 | -1.80 | -0.50% | 364.90 | 365.44 | 359.42 | 2,185,313 |
| Sep 05 2024 | 361.85 | -2.82 | -0.77% | 359.05 | 362.41 | 357.58 | 2,695,957 |
| Sep 04 2024 | 364.67 | -0.07 | -0.02% | 364.17 | 365.93 | 360.0124 | 3,214,124 |
| Sep 03 2024 | 364.74 | -3.76 | -1.02% | 368.67 | 369.38 | 362.90 | 3,510,029 |
| Aug 30 2024 | 368.50 | 1.44 | 0.39% | 369.24 | 370.41 | 364.8772 | 3,215,535 |
| Aug 29 2024 | 367.06 | -5.63 | -1.51% | 372.61 | 373.316 | 366.93 | 2,686,044 |
| Aug 28 2024 | 372.69 | -0.49 | -0.13% | 373.00 | 375.41 | 370.20 | 2,218,325 |
| Aug 27 2024 | 373.18 | -0.93 | -0.25% | 373.49 | 374.28 | 371.00 | 1,780,908 |
| Aug 26 2024 | 374.11 | -1.48 | -0.39% | 377.00 | 378.5821 | 373.37 | 2,450,625 |
| Aug 23 2024 | 375.59 | 10.23 | 2.80% | 367.74 | 376.32 | 365.19 | 3,424,545 |
| Aug 22 2024 | 365.36 | -5.10 | -1.38% | 371.50 | 372.46 | 364.61 | 4,096,505 |
| Aug 21 2024 | 370.46 | 3.19 | 0.87% | 369.45 | 372.87 | 368.5218 | 5,190,731 |
| Aug 20 2024 | 367.27 | 4.20 | 1.16% | 360.65 | 367.64 | 360.50 | 3,456,936 |
| Aug 19 2024 | 363.07 | 1.01 | 0.28% | 362.50 | 364.69 | 362.10 | 3,634,397 |
| Aug 16 2024 | 362.06 | 1.99 | 0.55% | 361.89 | 363.70 | 359.97 | 3,080,183 |
| Aug 15 2024 | 360.07 | 4.41 | 1.24% | 362.46 | 365.41 | 358.14 | 3,574,357 |
| Aug 14 2024 | 355.66 | 5.59 | 1.60% | 349.55 | 359.6899 | 349.40 | 4,813,786 |
| Aug 13 2024 | 350.07 | 4.26 | 1.23% | 344.38 | 353.39 | 342.53 | 5,773,637 |
| Aug 12 2024 | 345.81 | -2.83 | -0.81% | 350.77 | 351.50 | 342.13 | 3,819,173 |
| Aug 09 2024 | 348.64 | 0.30 | 0.09% | 347.89 | 351.5299 | 345.395 | 2,312,637 |
| Aug 08 2024 | 348.34 | 5.94 | 1.73% | 342.80 | 348.74 | 341.34 | 3,591,017 |
| Aug 07 2024 | 342.40 | -11.51 | -3.25% | 355.18 | 356.27 | 342.28 | 3,426,873 |
| Aug 06 2024 | 353.91 | 3.90 | 1.11% | 348.75 | 358.6599 | 347.28 | 2,830,864 |
| Aug 05 2024 | 350.01 | -5.42 | -1.52% | 350.635 | 353.94 | 345.24 | 3,664,584 |
| Aug 02 2024 | 355.43 | -3.15 | -0.88% | 351.38 | 355.57 | 346.74 | 3,664,484 |
| Aug 01 2024 | 358.58 | -9.58 | -2.60% | 369.99 | 371.48 | 353.7501 | 3,760,120 |
| Jul 31 2024 | 368.16 | 4.47 | 1.23% | 365.00 | 372.49 | 363.043 | 3,514,840 |
| Jul 30 2024 | 363.69 | 2.02 | 0.56% | 362.82 | 364.685 | 359.26 | 2,787,782 |
| Jul 29 2024 | 361.67 | 2.16 | 0.60% | 359.21 | 362.89 | 358.86 | 2,142,032 |
| Jul 26 2024 | 359.51 | 6.22 | 1.76% | 355.01 | 361.67 | 355.01 | 2,439,092 |
| Jul 25 2024 | 353.29 | 2.98 | 0.85% | 350.20 | 358.8332 | 350.20 | 3,270,877 |
| Jul 24 2024 | 350.31 | -9.31 | -2.59% | 360.78 | 361.4536 | 350.00 | 3,449,524 |
| Jul 23 2024 | 359.62 | -3.80 | -1.04% | 365.43 | 365.43 | 359.38 | 2,533,203 |
| Jul 22 2024 | 363.415 | 0.06 | 0.02% | 364.50 | 367.28 | 361.08 | 2,477,243 |
| Jul 19 2024 | 363.36 | -2.72 | -0.74% | 365.04 | 367.60 | 361.945 | 2,216,365 |
| Jul 18 2024 | 366.08 | -5.81 | -1.56% | 370.48 | 375.74 | 365.775 | 2,394,577 |
| Jul 17 2024 | 371.89 | 2.77 | 0.75% | 367.60 | 375.19 | 366.61 | 3,863,453 |
| Jul 16 2024 | 369.12 | 10.66 | 2.97% | 359.81 | 369.415 | 359.50 | 3,209,349 |
| Jul 15 2024 | 358.46 | -1.31 | -0.36% | 360.15 | 361.18 | 355.03 | 2,884,016 |
| Jul 12 2024 | 359.77 | 5.98 | 1.69% | 355.00 | 363.95 | 354.09 | 4,019,553 |
| Jul 11 2024 | 353.79 | 9.61 | 2.79% | 351.00 | 354.13 | 345.00 | 3,938,529 |
| Jul 10 2024 | 344.18 | 7.09 | 2.10% | 338.64 | 344.29 | 337.62 | 3,262,078 |
| Jul 09 2024 | 337.09 | -2.51 | -0.74% | 338.95 | 339.26 | 335.57 | 2,254,457 |
| Jul 08 2024 | 339.60 | 5.02 | 1.50% | 335.00 | 340.76 | 335.00 | 3,533,813 |
| Jul 05 2024 | 334.58 | 0.94 | 0.28% | 333.02 | 335.92 | 331.64 | 3,453,458 |
| Jul 03 2024 | 333.64 | -1.33 | -0.40% | 337.00 | 339.6395 | 333.5401 | 1,732,992 |
| Jul 02 2024 | 334.97 | -1.22 | -0.36% | 335.00 | 336.83 | 332.53 | 2,995,898 |
| Jul 01 2024 | 336.19 | -8.05 | -2.34% | 343.92 | 344.645 | 335.39 | 2,642,613 |
| Jun 28 2024 | 344.24 | 2.75 | 0.81% | 342.22 | 345.28 | 340.71 | 6,344,059 |
| Jun 27 2024 | 341.49 | -0.33 | -0.10% | 342.83 | 344.76 | 338.45 | 2,888,489 |
| Jun 26 2024 | 341.82 | 3.50 | 1.03% | 339.00 | 342.59 | 337.53 | 3,364,121 |
