Home Depot

HD
🏛️ usa →
397.02
Last Update: 2025-10-01
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
2025-10-01 404.39 405.13 395.38 397.02 3.7M
2025-09-30 406.63 406.98 403.48 405.19 3.0M
2025-09-29 410.05 410.95 403.85 406.80 2.5M
2025-09-26 408.16 411.41 405.84 410.09 2.3M
2025-09-25 406.65 410.86 405.61 407.45 2.6M
2025-09-24 406.79 410.65 405.01 409.77 3.2M
2025-09-23 412.00 413.73 407.46 410.91 2.6M
2025-09-22 414.11 414.88 411.13 412.00 2.7M
2025-09-19 417.37 418.58 415.10 415.69 6.7M
2025-09-18 417.55 421.39 415.86 417.48 3.7M
2025-09-17 424.44 426.75 415.81 417.00 4.8M
2025-09-16 423.75 424.53 420.09 421.45 3.7M
2025-09-15 422.47 423.30 417.75 422.71 4.9M
2025-09-12 420.27 423.51 418.88 422.69 5.0M
2025-09-11 415.70 425.22 414.25 423.42 5.3M
2025-09-10 415.52 417.43 411.74 413.23 2.9M
2025-09-09 418.12 418.72 412.75 415.34 3.5M
2025-09-08 418.50 420.58 415.75 419.94 3.7M
2025-09-05 416.59 420.40 414.02 418.95 5.9M
2025-09-04 408.51 413.22 407.20 411.69 3.9M
2025-09-03 404.94 409.02 403.57 407.71 3.0M
2025-09-02 403.68 408.59 402.75 406.31 3.3M
2025-08-29 407.73 408.90 405.40 406.77 2.2M
2025-08-28 407.00 408.95 404.81 407.45 4.1M
2025-08-27 408.79 411.69 407.20 408.24 2.5M
2025-08-26 408.00 409.04 404.71 407.54 3.2M
2025-08-25 410.36 411.07 407.55 408.90 3.6M
2025-08-22 400.87 414.50 398.31 412.79 5.3M
2025-08-21 399.91 404.43 396.17 397.70 2.9M
2025-08-20 409.68 411.17 401.67 401.74 4.2M
2025-08-19 401.02 414.36 401.02 407.20 7.6M
2025-08-18 396.57 398.14 392.51 394.70 4.4M
2025-08-15 402.21 402.79 395.43 399.38 3.8M
2025-08-14 401.20 403.61 399.36 400.32 3.6M
2025-08-13 399.49 407.82 398.75 407.18 5.2M
2025-08-12 391.42 396.38 389.00 396.00 2.9M
2025-08-11 389.98 391.52 383.30 387.53 2.6M
2025-08-08 387.08 389.29 386.20 387.85 2.3M
2025-08-07 388.62 391.45 383.36 386.17 2.4M
2025-08-06 386.08 388.93 384.52 386.80 2.8M
2025-08-05 381.86 386.94 380.96 385.41 2.9M
2025-08-04 374.84 381.90 373.69 380.82 2.8M
2025-08-01 367.82 374.80 365.75 373.66 3.0M
2025-07-31 369.17 372.81 366.84 367.51 3.1M
2025-07-30 377.68 378.53 369.63 372.08 3.1M
2025-07-29 377.00 379.73 374.77 377.34 2.9M
2025-07-28 373.74 381.08 372.98 377.23 4.1M
2025-07-25 374.66 375.99 373.05 375.34 2.2M
2025-07-24 375.48 377.88 372.26 373.09 3.1M
2025-07-23 371.70 377.88 371.55 376.35 3.2M
2025-07-22 364.48 372.20 363.72 371.01 3.1M
2025-07-21 360.72 365.78 359.84 364.04 3.5M
2025-07-18 359.98 360.60 356.97 359.40 3.4M
2025-07-17 356.54 360.32 354.66 359.04 3.1M
2025-07-16 359.86 360.95 352.46 357.40 4.3M
2025-07-15 369.98 370.75 358.52 358.64 3.9M
2025-07-14 370.48 371.29 366.45 370.11 2.5M
2025-07-11 370.36 371.80 367.11 370.07 3.1M
2025-07-10 369.00 377.95 368.51 373.30 3.7M
2025-07-09 367.51 371.07 364.79 371.04 3.4M
2025-07-08 366.02 370.40 365.11 367.50 2.5M
2025-07-07 371.00 372.79 364.73 367.64 3.4M
2025-07-03 371.81 373.18 368.33 371.68 2.6M
2025-07-02 373.65 373.97 369.37 371.85 3.0M
2025-07-01 364.34 379.69 362.95 373.16 5.2M
2025-06-30 369.28 370.95 364.72 366.64 4.6M
2025-06-27 363.61 370.15 363.00 368.74 5.5M
2025-06-26 363.22 365.23 360.60 363.50 3.2M
2025-06-25 359.12 363.60 358.34 361.86 4.2M
2025-06-24 356.67 361.71 355.78 360.42 4.1M
2025-06-23 349.97 357.07 348.52 356.96 3.9M
2025-06-20 347.49 351.21 346.82 349.62 8.1M
2025-06-18 350.08 350.90 345.80 347.03 4.5M
2025-06-17 351.94 354.29 347.41 348.78 4.2M
2025-06-16 355.88 357.11 351.90 353.56 3.7M
2025-06-13 360.00 362.79 352.80 354.66 3.4M
2025-06-12 360.81 365.07 358.51 363.16 2.9M
2025-06-11 369.14 369.14 359.31 360.46 3.8M
2025-06-10 365.94 368.55 362.55 367.91 3.0M
2025-06-09 367.32 367.35 364.36 365.20 2.6M
2025-06-06 371.51 372.65 365.97 367.33 2.3M
2025-06-05 370.99 371.56 367.51 369.28 2.3M
2025-06-04 373.08 375.37 371.66 372.40 2.4M
2025-06-03 367.96 373.54 367.00 373.08 3.4M
2025-06-02 365.15 368.04 361.84 367.96 2.5M
2025-05-30 367.05 369.64 365.12 368.29 4.1M
2025-05-29 370.00 370.35 364.06 368.29 3.0M
2025-05-28 368.82 371.15 367.43 368.06 3.0M
2025-05-27 365.89 370.55 365.16 370.40 4.0M
2025-05-23 362.38 364.72 361.15 362.71 3.1M
2025-05-22 368.00 369.23 364.57 366.13 3.0M
2025-05-21 377.98 378.33 368.60 370.84 4.0M
2025-05-20 386.37 389.75 374.05 377.05 6.3M
2025-05-19 374.19 381.16 374.16 379.38 4.4M
2025-05-16 380.23 381.17 378.15 380.78 3.1M
2025-05-15 372.10 379.33 371.52 378.63 2.8M
2025-05-14 371.90 375.79 370.83 372.81 2.6M
2025-05-13 381.00 381.00 372.95 373.60 2.7M
2025-05-12 375.00 378.72 373.48 376.59 3.8M
2025-05-09 362.13 365.57 361.50 362.71 2.0M
2025-05-08 364.01 369.31 362.26 364.86 3.0M
2025-05-07 360.48 363.78 359.76 362.75 2.7M
2025-05-06 358.68 362.27 357.13 359.38 2.3M
2025-05-05 362.13 364.26 359.73 361.73 2.6M
2025-05-02 362.08 366.23 361.16 364.52 2.3M
2025-05-01 360.31 362.88 357.72 358.30 3.2M
2025-04-30 356.50 361.27 352.38 360.49 3.7M
2025-04-29 355.89 360.58 354.73 359.00 2.8M
2025-04-28 357.99 360.10 354.51 356.92 2.4M
2025-04-25 357.70 359.00 354.74 357.58 2.8M
2025-04-24 356.50 360.40 354.61 359.64 2.7M
2025-04-23 361.92 364.84 354.85 356.42 3.3M
2025-04-22 351.16 356.22 350.42 354.43 2.8M
2025-04-21 354.29 354.36 341.80 346.90 4.0M
2025-04-17 348.55 357.50 348.37 355.06 3.2M
2025-04-16 351.84 353.80 344.32 345.99 2.6M
2025-04-15 356.56 361.44 353.32 354.11 2.9M
2025-04-14 357.80 359.02 353.60 357.20 2.8M
2025-04-11 350.31 354.47 344.20 353.86 3.6M
2025-04-10 352.85 355.29 339.66 353.62 5.6M
2025-04-09 328.60 356.04 326.31 355.39 6.8M
2025-04-08 350.38 354.00 329.74 335.24 4.9M
2025-04-07 344.30 354.22 333.50 341.51 7.0M
2025-04-04 350.71 365.44 349.04 353.90 7.5M
2025-04-03 355.78 360.04 351.71 355.91 5.4M
2025-04-02 362.56 372.31 362.26 370.89 3.2M
2025-04-01 364.14 367.29 361.92 365.52 2.8M
2025-03-31 353.50 368.74 352.65 366.49 4.5M
2025-03-28 363.16 363.20 356.17 358.15 3.0M
2025-03-27 361.90 365.21 361.15 362.73 3.0M
2025-03-26 360.39 364.73 360.12 362.13 3.1M
2025-03-25 361.53 363.65 358.54 360.99 2.8M
2025-03-24 354.62 364.43 354.28 363.77 4.0M
2025-03-21 352.09 353.39 346.28 351.15 8.2M
2025-03-20 354.69 361.77 352.20 355.52 3.4M
2025-03-19 352.00 354.43 348.99 353.42 3.0M
2025-03-18 353.53 353.89 347.59 349.57 3.0M
2025-03-17 351.76 355.55 350.96 354.13 3.8M
2025-03-14 350.65 351.39 345.42 351.31 5.5M
2025-03-13 361.91 362.00 345.26 347.25 7.1M
2025-03-12 371.97 372.00 361.75 364.73 3.4M
2025-03-11 374.22 374.93 365.73 368.16 4.0M
2025-03-10 377.44 383.12 372.61 374.65 3.7M
2025-03-07 379.50 380.65 368.90 376.80 4.6M
2025-03-06 383.50 387.76 380.73 381.73 4.2M
2025-03-05 379.00 387.12 378.01 386.35 2.8M
2025-03-04 386.15 387.96 378.90 381.68 4.4M
2025-03-03 396.95 397.07 386.47 389.69 3.4M
2025-02-28 394.42 396.87 390.28 396.60 4.3M
2025-02-27 389.91 395.47 388.33 390.27 2.8M
2025-02-26 395.24 398.87 388.56 390.48 3.9M
2025-02-25 385.00 401.01 384.19 393.29 6.8M
2025-02-24 386.09 386.55 378.20 382.42 5.7M
2025-02-21 396.40 397.82 383.90 385.30 5.3M
2025-02-20 393.00 394.76 391.10 394.64 2.7M
2025-02-19 397.22 398.64 392.94 395.43 3.8M
2025-02-18 408.31 408.87 400.22 403.31 4.0M
2025-02-14 415.00 418.00 408.56 409.50 3.0M
2025-02-13 408.71 412.98 407.49 412.43 3.1M
2025-02-12 408.58 409.65 402.12 407.14 3.4M
2025-02-11 414.00 416.57 412.74 416.36 1.4M
2025-02-10 410.64 414.95 408.79 413.99 2.6M
2025-02-07 413.20 414.29 406.50 407.37 2.5M
2025-02-06 414.91 417.79 413.00 414.16 2.0M
2025-02-05 415.15 415.15 408.14 413.82 2.2M
2025-02-04 409.51 412.58 406.09 411.49 2.2M
2025-02-03 406.12 411.90 401.01 408.76 2.9M
2025-01-31 413.17 416.38 410.32 411.98 2.8M
2025-01-30 416.41 417.32 411.52 414.50 3.1M
2025-01-29 420.22 421.37 411.79 413.42 2.4M
2025-01-28 423.24 423.24 416.70 418.83 2.8M
2025-01-27 414.90 426.19 414.00 424.87 3.7M
2025-01-24 414.09 415.01 410.76 414.50 2.4M
2025-01-23 411.57 414.69 408.75 414.39 3.8M
2025-01-22 417.55 417.55 409.33 410.10 3.6M
2025-01-21 413.00 420.22 413.00 418.43 3.6M
2025-01-17 413.49 414.45 408.53 409.38 3.2M
2025-01-16 406.27 410.11 403.92 409.33 2.3M
2025-01-15 406.65 408.00 401.76 406.09 4.6M
2025-01-14 390.59 394.20 389.63 392.78 3.4M
2025-01-13 389.99 395.86 387.70 389.18 3.5M
2025-01-10 388.91 392.91 384.62 389.89 5.3M
2025-01-08 383.00 387.69 380.10 387.20 2.8M
2025-01-07 390.90 391.90 383.10 384.23 2.3M
2025-01-06 390.50 393.99 388.03 389.37 3.3M
2025-01-03 389.82 391.01 385.81 389.18 2.2M
2025-01-02 392.13 392.67 386.38 388.46 2.5M