Home Depot

HD
🏛️ usa →
405.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 409.99 416.53 409.89 415.01 2.4M
2021-12-30 411.85 413.44 408.40 409.94 1.8M
2021-12-29 406.38 412.37 406.31 410.84 2.2M
2021-12-28 404.99 407.02 403.00 406.22 2.5M
2021-12-27 399.04 404.45 398.21 404.09 2.2M
2021-12-23 398.29 399.84 394.62 397.07 2.7M
2021-12-22 391.00 395.77 388.86 395.64 3.3M
2021-12-21 391.63 393.76 383.24 390.47 3.0M
2021-12-20 384.29 390.17 380.90 389.40 4.3M
2021-12-17 396.97 397.98 387.42 387.98 11.1M
2021-12-16 408.40 408.87 398.12 399.53 4.6M
2021-12-15 400.62 407.93 399.39 407.81 4.4M
2021-12-14 403.45 405.68 398.08 402.20 4.7M
2021-12-13 415.40 416.50 404.51 405.24 3.8M
2021-12-10 412.19 415.61 410.26 415.40 2.6M
2021-12-09 410.80 415.25 408.29 411.34 3.8M
2021-12-08 416.18 419.85 408.28 411.25 4.1M
2021-12-07 417.00 418.56 413.02 416.18 4.2M
2021-12-06 413.52 420.61 411.22 415.70 4.6M
2021-12-03 409.85 415.93 404.45 407.81 5.2M
2021-12-02 401.81 410.70 401.00 407.77 3.7M
2021-12-01 402.08 410.25 400.22 400.42 3.5M
2021-11-30 403.59 408.43 400.25 400.61 7.8M
2021-11-29 406.90 410.81 406.04 406.82 3.7M
2021-11-26 407.26 414.14 402.25 402.70 3.0M
2021-11-24 403.66 412.75 402.88 412.11 2.7M
2021-11-23 405.67 409.68 403.01 408.37 3.6M
2021-11-22 409.80 416.56 408.70 408.79 4.0M
2021-11-19 407.63 410.10 404.11 408.69 3.5M
2021-11-18 398.00 406.54 396.09 405.85 4.5M
2021-11-17 392.83 399.43 390.81 394.85 4.6M
2021-11-16 382.00 394.38 379.00 392.33 8.6M
2021-11-15 374.39 374.87 369.29 371.08 3.7M
2021-11-12 369.12 373.50 366.70 372.63 2.8M
2021-11-11 371.00 372.00 365.83 367.63 2.4M
2021-11-10 368.25 371.21 367.72 368.58 2.2M
2021-11-09 369.67 373.88 368.71 370.65 2.2M
2021-11-08 370.22 372.91 367.85 368.59 2.4M
2021-11-05 373.81 374.41 367.57 368.40 3.1M
2021-11-04 370.78 373.23 369.41 372.18 3.2M
2021-11-03 366.63 369.36 365.25 368.97 2.4M
2021-11-02 366.20 368.89 364.94 367.29 2.4M
2021-11-01 373.00 373.57 364.70 366.48 3.4M
2021-10-29 370.33 375.15 370.03 371.74 3.8M
2021-10-28 373.00 373.94 370.89 371.57 2.6M
2021-10-27 369.87 375.15 369.31 372.32 2.8M
2021-10-26 373.39 374.05 369.08 369.20 3.0M
2021-10-25 367.20 371.66 365.99 371.26 2.9M
2021-10-22 365.00 367.03 362.15 365.99 2.7M
2021-10-21 358.20 364.85 358.12 364.62 2.9M
2021-10-20 357.74 359.57 356.21 358.23 2.6M
2021-10-19 356.94 358.09 354.42 357.99 2.4M
2021-10-18 349.00 355.95 349.00 355.01 3.5M
2021-10-15 346.54 350.95 345.75 350.41 3.5M
2021-10-14 340.53 344.37 340.10 344.05 2.8M
2021-10-13 337.32 340.24 336.55 338.28 2.5M
2021-10-12 339.14 341.05 337.40 337.80 3.0M
2021-10-11 335.60 340.86 334.60 336.97 2.6M
2021-10-08 333.00 335.41 330.88 334.34 2.9M
2021-10-07 333.50 339.22 332.86 337.48 2.8M
2021-10-06 328.16 330.65 325.40 330.36 2.2M
2021-10-05 326.90 332.19 326.33 329.48 2.5M
2021-10-04 328.50 330.61 324.16 326.47 2.9M
2021-10-01 328.15 332.73 324.58 329.86 2.8M
2021-09-30 338.24 338.71 327.63 328.26 4.3M
2021-09-29 333.36 338.88 333.36 336.93 2.4M
2021-09-28 341.37 341.37 332.46 333.80 3.3M
2021-09-27 336.87 343.74 336.87 341.41 3.0M
2021-09-24 336.78 337.84 335.55 337.49 2.0M
2021-09-23 337.84 339.52 335.60 335.91 2.4M
2021-09-22 335.85 339.00 333.46 335.93 2.9M
2021-09-21 333.03 336.97 332.00 334.22 3.2M
2021-09-20 331.83 335.39 328.43 331.21 4.0M
2021-09-17 334.95 339.65 334.95 335.67 7.1M
2021-09-16 334.72 337.84 334.17 336.39 3.0M
2021-09-15 333.36 334.67 330.10 333.37 2.9M
2021-09-14 336.03 337.49 332.42 333.12 2.9M
2021-09-13 334.95 337.15 332.75 335.45 3.9M
2021-09-10 334.00 335.23 331.45 331.95 3.2M
2021-09-09 332.45 333.73 330.87 331.77 3.0M
2021-09-08 328.95 331.93 327.63 331.58 2.2M
2021-09-07 331.03 332.56 326.90 328.95 2.6M
2021-09-03 325.33 330.90 325.16 330.34 2.8M
2021-09-02 325.03 328.18 323.70 327.74 3.1M
2021-09-01 325.56 325.78 320.28 323.64 3.3M
2021-08-31 327.00 328.27 323.62 326.18 4.2M
2021-08-30 325.91 329.50 325.21 327.10 2.9M
2021-08-27 320.88 324.05 319.65 323.38 3.0M
2021-08-26 323.21 324.99 321.00 321.48 3.0M
2021-08-25 324.15 326.56 323.11 323.88 2.6M
2021-08-24 328.76 328.84 324.51 324.90 2.4M
2021-08-23 330.00 330.53 327.38 327.74 2.8M
2021-08-20 322.64 329.68 322.47 329.24 2.9M
2021-08-19 318.79 325.19 317.80 322.90 3.0M
2021-08-18 319.34 327.86 319.00 321.55 4.9M
2021-08-17 321.00 323.59 316.61 320.75 9.3M
2021-08-16 330.71 335.63 327.97 335.05 3.5M
2021-08-13 333.86 335.80 330.98 331.32 2.2M
2021-08-12 337.35 338.17 332.28 334.02 2.6M
2021-08-11 333.80 338.55 333.40 337.00 3.3M
2021-08-10 328.67 333.24 327.15 331.48 1.9M
2021-08-09 329.23 331.07 327.32 328.76 2.0M
2021-08-06 334.69 335.71 329.12 329.84 2.7M
2021-08-05 331.96 336.00 331.09 333.11 2.3M
2021-08-04 330.69 331.92 329.39 330.31 1.8M
2021-08-03 328.35 333.01 328.03 331.94 2.4M
2021-08-02 330.00 330.00 326.42 327.22 2.0M
2021-07-30 326.85 330.11 326.34 328.19 2.4M
2021-07-29 326.49 328.56 325.44 327.43 2.2M
2021-07-28 326.42 329.33 324.71 325.52 2.4M
2021-07-27 331.79 331.88 326.06 327.26 2.9M
2021-07-26 330.07 331.56 326.88 331.18 2.8M
2021-07-23 329.47 333.45 327.94 332.84 2.8M
2021-07-22 327.94 327.97 325.33 326.66 2.2M
2021-07-21 327.60 328.47 324.97 326.36 2.8M
2021-07-20 318.50 326.13 318.27 325.35 4.3M
2021-07-19 317.99 319.00 314.91 318.87 3.8M
2021-07-16 324.00 326.28 321.40 321.54 3.6M
2021-07-15 317.38 322.96 317.36 322.71 2.6M
2021-07-14 318.75 320.06 318.01 319.22 3.4M
2021-07-13 322.44 323.29 316.83 317.05 3.2M
2021-07-12 321.07 324.00 320.53 321.74 2.5M
2021-07-09 320.54 323.31 320.18 322.09 2.6M
2021-07-08 319.07 320.33 314.80 318.54 3.7M
2021-07-07 318.49 324.42 318.25 323.48 2.9M
2021-07-06 322.83 323.83 316.80 319.26 3.1M
2021-07-02 322.53 323.12 321.35 322.70 2.2M
2021-07-01 319.91 321.69 318.50 321.54 2.6M
2021-06-30 317.94 320.29 317.69 318.89 3.1M
2021-06-29 315.79 320.30 315.56 318.24 3.2M
2021-06-28 313.66 315.27 311.37 314.28 2.6M
2021-06-25 312.24 315.46 311.55 313.63 11.7M
2021-06-24 313.12 314.84 311.67 311.84 2.6M
2021-06-23 312.02 313.66 310.63 311.67 2.6M
2021-06-22 309.13 314.91 308.30 312.71 4.4M
2021-06-21 305.25 308.72 304.87 307.60 3.8M
2021-06-18 299.25 303.83 298.40 302.61 8.8M
2021-06-17 303.05 305.21 300.03 303.12 4.5M
2021-06-16 306.69 307.35 301.17 302.78 4.5M
2021-06-15 308.75 308.95 303.49 306.45 5.3M
2021-06-14 308.93 310.06 306.22 309.32 3.4M
2021-06-11 309.27 311.24 308.35 310.77 2.8M
2021-06-10 307.65 309.65 306.14 308.31 3.3M
2021-06-09 311.45 312.98 306.90 307.34 3.6M
2021-06-08 311.27 312.29 308.98 310.90 2.9M
2021-06-07 311.12 312.33 307.88 309.96 4.0M
2021-06-04 312.11 313.45 309.35 311.01 2.6M
2021-06-03 311.00 312.93 309.69 311.43 2.7M
2021-06-02 315.48 316.98 312.41 313.23 3.4M
2021-06-01 320.66 321.26 315.17 316.31 3.5M
2021-05-28 320.37 321.51 318.85 318.91 3.2M
2021-05-27 317.30 320.41 317.30 318.77 3.7M
2021-05-26 317.81 321.38 316.68 317.33 2.9M
2021-05-25 315.53 317.10 314.25 316.75 3.5M
2021-05-24 316.84 318.74 314.59 314.84 2.9M
2021-05-21 317.00 319.28 314.45 315.77 3.9M
2021-05-20 314.89 319.71 314.89 315.90 3.9M
2021-05-19 312.00 314.75 309.07 314.45 5.2M
2021-05-18 320.00 324.56 314.78 316.75 7.0M
2021-05-17 321.00 322.83 315.31 320.01 4.4M
2021-05-14 326.29 327.32 321.86 323.63 4.0M
2021-05-13 319.00 327.42 318.69 325.42 5.2M
2021-05-12 326.52 328.80 316.27 317.00 5.8M
2021-05-11 337.55 338.00 328.21 330.66 5.5M
2021-05-10 340.45 345.69 339.54 341.12 4.8M
2021-05-07 336.68 339.81 335.53 339.25 3.0M
2021-05-06 333.67 337.81 333.23 337.58 3.5M
2021-05-05 334.25 335.71 331.08 332.05 3.2M
2021-05-04 329.12 333.23 328.88 332.77 4.0M
2021-05-03 326.28 331.62 325.68 330.27 3.7M
2021-04-30 325.05 325.84 321.61 323.67 3.1M
2021-04-29 321.71 325.79 321.08 325.34 3.3M
2021-04-28 321.95 322.96 319.30 319.71 2.7M
2021-04-27 320.50 322.47 320.38 320.59 3.3M
2021-04-26 323.68 324.00 319.32 319.99 2.8M
2021-04-23 322.19 325.53 319.58 323.89 3.4M
2021-04-22 326.20 326.43 318.84 321.46 4.9M
2021-04-21 324.96 327.91 323.89 325.95 3.7M
2021-04-20 326.00 327.69 322.16 323.96 4.5M
2021-04-19 326.49 328.83 325.44 326.85 4.5M
2021-04-16 324.84 328.67 323.94 328.08 6.2M
2021-04-15 320.21 323.40 320.05 322.74 3.5M
2021-04-14 319.71 322.70 319.29 320.02 3.4M
2021-04-13 320.53 320.90 317.00 320.40 3.6M
2021-04-12 317.72 321.31 317.31 320.79 3.6M
2021-04-09 315.37 319.32 314.75 319.23 4.6M
2021-04-08 312.70 315.25 310.59 314.43 4.0M
2021-04-07 312.84 315.14 310.93 312.47 3.8M
2021-04-06 313.61 315.94 313.13 313.78 4.0M
2021-04-05 309.84 315.85 309.74 315.40 4.7M
2021-04-01 306.88 308.55 303.89 307.75 3.9M
2021-03-31 305.50 308.02 304.14 305.25 4.7M
2021-03-30 301.65 305.68 300.04 304.82 5.0M
2021-03-29 303.30 305.55 299.93 302.20 4.6M
2021-03-26 297.34 304.00 296.03 303.81 5.9M
2021-03-25 293.03 297.88 292.46 297.18 5.4M
2021-03-24 289.26 296.78 288.99 292.75 4.8M
2021-03-23 289.61 293.43 288.94 289.98 4.8M
2021-03-22 286.50 290.33 284.20 288.94 5.6M
2021-03-19 283.64 289.10 282.43 289.10 13.7M
2021-03-18 279.03 285.47 277.76 283.16 4.8M
2021-03-17 281.14 283.88 279.25 280.03 5.9M
2021-03-16 278.54 282.52 277.65 282.08 4.5M
2021-03-15 274.50 279.65 274.34 278.54 4.4M
2021-03-12 267.45 273.81 266.76 273.10 4.2M
2021-03-11 268.60 270.78 267.20 268.85 4.4M
2021-03-10 265.92 268.75 264.08 266.24 3.8M
2021-03-09 262.73 267.57 261.79 264.96 6.6M
2021-03-08 254.23 263.23 252.52 259.03 5.0M
2021-03-05 252.26 254.20 246.59 253.52 6.4M
2021-03-04 256.00 256.86 247.10 250.93 7.2M
2021-03-03 259.28 260.50 256.01 257.36 4.3M
2021-03-02 261.68 263.11 259.77 260.29 3.7M
2021-03-01 258.81 262.48 258.47 261.62 4.5M
2021-02-26 257.77 260.24 256.11 258.34 7.9M
2021-02-25 259.75 260.90 254.71 255.25 6.5M
2021-02-24 263.23 266.99 254.03 259.97 14.5M
2021-02-23 269.38 269.67 257.58 267.24 12.1M
2021-02-22 278.21 278.49 273.63 275.85 4.0M
2021-02-19 282.87 283.91 279.44 279.64 4.1M
2021-02-18 280.80 284.68 279.83 283.05 3.5M
2021-02-17 275.54 281.79 275.40 280.92 3.5M
2021-02-16 277.01 278.63 274.88 275.39 2.9M
2021-02-12 277.12 278.71 276.58 277.51 2.4M
2021-02-11 277.93 280.25 276.01 277.06 2.6M
2021-02-10 278.03 278.93 276.25 278.69 2.4M
2021-02-09 279.66 280.20 276.62 276.77 2.5M
2021-02-08 279.69 280.42 276.89 280.03 3.5M
2021-02-05 280.29 281.76 277.81 278.86 2.4M
2021-02-04 274.25 279.44 274.25 278.82 3.0M
2021-02-03 271.89 275.72 270.72 274.17 2.8M
2021-02-02 270.00 275.69 269.99 272.16 4.1M
2021-02-01 271.23 272.65 267.25 270.07 3.7M
2021-01-29 275.81 277.06 270.03 270.82 4.1M
2021-01-28 276.17 282.96 274.93 278.05 3.5M
2021-01-27 279.99 280.81 273.08 274.05 4.3M
2021-01-26 285.42 285.65 281.70 282.60 2.5M
2021-01-25 283.85 285.77 281.42 285.08 4.0M
2021-01-22 279.26 285.08 277.87 284.00 4.5M
2021-01-21 276.22 280.70 275.67 279.05 4.4M
2021-01-20 273.25 277.21 271.50 274.30 3.5M
2021-01-19 278.00 278.00 273.02 273.19 3.6M
2021-01-15 268.63 276.39 268.00 275.59 5.1M
2021-01-14 274.50 274.90 267.67 268.34 4.6M
2021-01-13 278.31 280.48 273.94 274.05 3.9M
2021-01-12 271.11 277.94 270.66 276.33 4.0M
2021-01-11 267.47 273.37 267.26 271.23 3.8M
2021-01-08 267.35 270.73 267.00 269.09 3.8M
2021-01-07 266.95 268.78 266.17 266.26 3.8M
2021-01-06 264.06 269.77 261.87 267.57 3.9M
2021-01-05 262.66 266.53 262.26 266.05 3.8M
2021-01-04 266.01 266.44 261.06 263.92 5.0M