Comparing Back to the side-by-side chart ↗
The Home Depot Inc (HD) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.9% vs the 50-day and -1.3% vs the 200-day average, 16.7% below the 52-week high and +18.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: The Home Depot Inc trades 6.9% above its 50-day and 1.3% below its 200-day moving average. (as of 2026-10-30)
Home Depot runs home improvement stores across the United States and abroad, selling building materials, tools, lawn and garden goods and décor alongside installation services for flooring, windows, cabinets and heating and cooling systems. It also rents equipment and supplies maintenance and repair products to professional trades.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HD overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 333.35 | 334.80 | 328.54 | 329.20 | +0.07% | 3,930,588 |
| 2026-10-29 | 324.27 | 329.01 | 322.68 | 328.98 | +3.60% | 4,027,713 |
| 2026-10-28 | 317.55 | 321.60 | 316.15 | 317.56 | -0.30% | 3,138,671 |
| 2026-10-27 | 318.34 | 319.89 | 316.46 | 318.50 | -0.28% | 3,522,567 |
| 2026-10-26 | 319.82 | 321.79 | 316.35 | 319.38 | -0.14% | 3,643,047 |
| 2026-10-23 | 325.00 | 325.91 | 317.55 | 319.83 | -2.41% | 3,658,924 |
| 2026-10-22 | 313.86 | 327.92 | 313.56 | 327.73 | +4.33% | 5,470,181 |
| 2026-10-21 | 316.39 | 316.46 | 311.14 | 314.14 | -0.31% | 2,909,639 |
| 2026-10-20 | 313.48 | 317.71 | 310.64 | 315.11 | +1.69% | 4,016,988 |
| 2026-10-19 | 306.55 | 311.58 | 306.00 | 309.88 | +0.08% | 3,938,163 |
| 2026-10-16 | 309.66 | 314.66 | 308.32 | 309.63 | +0.45% | 7,037,363 |
| 2026-10-15 | 305.51 | 309.10 | 301.42 | 308.24 | +4.31% | 6,674,708 |
| 2026-10-14 | 292.50 | 295.61 | 289.57 | 295.51 | +0.54% | 4,659,499 |
| 2026-10-13 | 295.00 | 296.60 | 291.01 | 293.92 | +1.14% | 4,521,590 |
| 2026-10-12 | 289.50 | 292.60 | 288.51 | 290.62 | -0.04% | 4,628,633 |
| 2026-10-09 | 294.99 | 295.23 | 290.33 | 290.74 | -1.60% | 5,295,411 |
| 2026-10-08 | 284.53 | 295.74 | 282.84 | 295.47 | +3.39% | 8,912,971 |
| 2026-10-07 | 285.00 | 285.98 | 283.61 | 285.77 | -0.32% | 5,455,755 |
| 2026-10-06 | 283.23 | 287.14 | 282.13 | 286.69 | +1.97% | 4,504,573 |
| 2026-10-05 | 283.54 | 283.54 | 279.76 | 281.15 | -0.60% | 4,266,241 |
| 2026-10-02 | 286.56 | 287.70 | 280.89 | 282.85 | +0.14% | 4,792,636 |
| 2026-10-01 | 283.11 | 283.85 | 277.15 | 282.46 | -0.71% | 7,780,689 |
| 2026-09-30 | 290.40 | 290.54 | 284.01 | 284.49 | -1.23% | 5,775,363 |
| 2026-09-29 | 290.91 | 291.83 | 287.34 | 288.04 | -0.64% | 6,012,040 |
| 2026-09-28 | 290.27 | 293.90 | 289.31 | 289.89 | -1.13% | 5,415,580 |
| 2026-09-25 | 292.69 | 297.14 | 291.40 | 293.20 | +0.35% | 5,971,273 |
| 2026-09-24 | 296.00 | 299.10 | 291.07 | 292.18 | -1.53% | 7,058,956 |
| 2026-09-23 | 303.43 | 304.13 | 296.67 | 296.72 | -2.83% | 4,689,631 |
| 2026-09-22 | 302.08 | 306.31 | 300.18 | 305.35 | +2.74% | 5,458,306 |
| 2026-09-21 | 301.00 | 301.74 | 295.39 | 297.20 | -0.93% | 5,434,330 |
| 2026-09-18 | 298.68 | 302.25 | 298.25 | 299.98 | -0.84% | 8,200,399 |
| 2026-09-17 | 307.01 | 310.40 | 302.50 | 302.51 | +0.01% | 4,156,393 |
| 2026-09-16 | 307.49 | 308.80 | 302.47 | 302.47 | -0.99% | 3,724,885 |
| 2026-09-15 | 310.60 | 311.13 | 304.32 | 305.48 | -1.73% | 4,497,244 |
| 2026-09-14 | 307.17 | 312.67 | 306.50 | 310.87 | +0.69% | 4,179,165 |
| 2026-09-11 | 309.09 | 311.21 | 307.90 | 308.74 | +1.00% | 3,490,073 |
| 2026-09-10 | 308.13 | 308.28 | 304.30 | 305.69 | -1.53% | 4,493,765 |
| 2026-09-09 | 310.47 | 313.38 | 309.84 | 310.45 | -1.04% | 3,612,375 |
| 2026-09-08 | 320.73 | 321.50 | 313.24 | 313.70 | -2.29% | 5,660,092 |
| 2026-09-04 | 316.70 | 321.80 | 316.10 | 321.05 | +0.94% | 2,261,000 |
| 2026-09-03 | 318.21 | 320.44 | 315.21 | 318.07 | -0.14% | 3,378,119 |
| 2026-09-02 | 321.50 | 322.17 | 317.71 | 318.51 | -0.39% | 3,509,005 |
| 2026-09-01 | 326.01 | 326.83 | 318.80 | 319.77 | -2.46% | 3,292,566 |
| 2026-08-31 | 328.24 | 329.25 | 325.75 | 327.83 | -0.71% | 3,859,187 |
| 2026-08-28 | 330.50 | 331.61 | 327.50 | 330.19 | +0.48% | 3,136,575 |
| 2026-08-27 | 330.57 | 332.01 | 327.88 | 328.61 | -1.86% | 3,621,250 |
| 2026-08-26 | 339.43 | 339.44 | 334.51 | 334.85 | -0.90% | 4,260,473 |
| 2026-08-25 | 339.37 | 339.49 | 333.70 | 337.88 | +0.13% | 2,528,601 |
| 2026-08-24 | 335.88 | 342.22 | 335.16 | 337.43 | +0.54% | 3,299,387 |
| 2026-08-21 | 336.52 | 338.58 | 333.00 | 335.61 | +0.33% | 3,422,812 |
| 2026-08-20 | 336.00 | 338.88 | 331.59 | 334.49 | -2.85% | 4,027,662 |
| 2026-08-19 | 341.42 | 350.40 | 341.42 | 344.30 | +2.02% | 4,970,955 |
| 2026-08-18 | 336.78 | 344.54 | 330.69 | 337.49 | -0.12% | 6,603,394 |
| 2026-08-17 | 334.71 | 339.44 | 332.89 | 337.88 | -0.29% | 5,579,984 |
| 2026-08-14 | 340.81 | 340.81 | 336.01 | 338.86 | -0.83% | 3,073,077 |
| 2026-08-13 | 347.00 | 347.75 | 340.51 | 341.70 | -0.50% | 2,439,939 |
| 2026-08-12 | 352.00 | 353.87 | 343.03 | 343.43 | -3.12% | 3,965,805 |
| 2026-08-11 | 352.29 | 358.36 | 350.60 | 354.48 | +1.05% | 2,549,867 |
| 2026-08-10 | 352.10 | 354.00 | 347.06 | 350.78 | -1.36% | 3,124,809 |
| 2026-08-07 | 351.51 | 356.83 | 348.74 | 355.62 | +1.75% | 3,584,846 |
| 2026-08-06 | 353.50 | 353.55 | 347.51 | 349.52 | -1.03% | 2,622,407 |
| 2026-08-05 | 350.15 | 354.55 | 348.15 | 353.14 | +1.41% | 3,140,357 |
| 2026-08-04 | 340.23 | 350.86 | 339.35 | 348.24 | +2.42% | 4,275,007 |
| 2026-08-03 | 339.80 | 343.63 | 333.72 | 340.02 | +2.43% | 2,908,135 |
| 2026-07-31 | 332.44 | 334.00 | 328.80 | 331.96 | -0.42% | 4,961,900 |
| 2026-07-30 | 334.99 | 335.69 | 330.25 | 333.35 | -1.45% | 6,275,400 |
| 2026-07-29 | 340.38 | 345.27 | 336.96 | 338.27 | -1.80% | 4,028,500 |
| 2026-07-28 | 342.64 | 349.43 | 342.60 | 344.47 | +2.49% | 4,308,000 |
| 2026-07-27 | 339.39 | 341.89 | 335.35 | 336.09 | +0.93% | 3,622,400 |
| 2026-07-24 | 325.07 | 333.46 | 323.23 | 332.98 | +2.55% | 3,874,500 |
| 2026-07-23 | 325.30 | 328.23 | 323.05 | 324.71 | -2.03% | 4,523,100 |
| 2026-07-22 | 333.53 | 336.56 | 330.71 | 331.45 | -0.05% | 2,907,700 |
| 2026-07-21 | 331.30 | 333.00 | 327.00 | 331.60 | -0.43% | 3,112,600 |
| 2026-07-20 | 339.97 | 340.20 | 331.41 | 333.04 | -1.72% | 4,125,300 |
| 2026-07-17 | 348.93 | 353.98 | 338.09 | 338.87 | -2.63% | 4,434,000 |
| 2026-07-16 | 341.55 | 350.81 | 340.64 | 348.02 | +1.93% | 3,810,300 |
| 2026-07-15 | 338.99 | 346.25 | 337.26 | 341.44 | +1.10% | 3,953,100 |
| 2026-07-14 | 339.52 | 341.75 | 336.57 | 337.74 | +0.19% | 2,807,300 |
| 2026-07-13 | 344.00 | 345.11 | 335.43 | 337.11 | -1.80% | 3,650,400 |
| 2026-07-10 | 339.55 | 344.40 | 337.90 | 343.30 | +1.35% | 2,748,000 |
| 2026-07-09 | 337.76 | 340.73 | 335.61 | 338.73 | +0.75% | 2,780,800 |
| 2026-07-08 | 337.99 | 337.99 | 330.66 | 336.21 | -2.61% | 4,192,300 |
| 2026-07-07 | 355.06 | 355.42 | 344.48 | 345.21 | -1.55% | 3,592,800 |
| 2026-07-06 | 357.82 | 358.85 | 345.80 | 350.65 | -2.03% | 4,460,800 |
| 2026-07-02 | 352.84 | 358.19 | 347.65 | 357.90 | +2.01% | 3,110,500 |
| 2026-07-01 | 353.98 | 357.12 | 350.84 | 350.84 | -0.52% | 4,041,300 |
| 2026-06-30 | 350.69 | 353.50 | 347.30 | 352.68 | +0.53% | 4,579,000 |
| 2026-06-29 | 348.86 | 351.35 | 345.54 | 350.81 | +0.56% | 5,786,500 |
| 2026-06-26 | 347.90 | 350.50 | 345.85 | 348.86 | +1.12% | 7,771,700 |
| 2026-06-25 | 342.25 | 348.64 | 341.82 | 345.00 | +0.62% | 6,974,100 |
| 2026-06-24 | 329.12 | 342.96 | 327.71 | 342.86 | +5.67% | 6,385,000 |
| 2026-06-23 | 323.87 | 329.02 | 321.70 | 324.45 | -0.66% | 4,788,000 |
| 2026-06-22 | 330.00 | 331.73 | 326.34 | 326.62 | -2.29% | 4,713,600 |
| 2026-06-18 | 331.70 | 338.02 | 330.90 | 334.28 | +2.08% | 10,604,400 |
| 2026-06-17 | 336.01 | 341.15 | 326.17 | 327.48 | -2.85% | 6,085,400 |
| 2026-06-16 | 331.91 | 338.27 | 329.75 | 337.09 | +2.20% | 5,131,500 |
| 2026-06-15 | 333.76 | 338.00 | 329.54 | 329.82 | +0.44% | 4,695,000 |
| 2026-06-12 | 328.50 | 331.02 | 325.29 | 328.39 | +0.73% | 3,649,000 |
| 2026-06-11 | 322.29 | 327.03 | 318.55 | 326.01 | +2.22% | 4,656,600 |
| 2026-06-10 | 323.27 | 324.00 | 318.80 | 318.92 | -0.75% | 4,823,800 |
| 2026-06-09 | 311.35 | 322.89 | 310.27 | 321.33 | +3.75% | 4,875,300 |
| 2026-06-08 | 308.88 | 313.77 | 307.07 | 309.71 | -0.34% | 4,381,800 |
| 2026-06-05 | 310.83 | 314.05 | 308.63 | 310.78 | +0.27% | 3,946,300 |
| 2026-06-04 | 317.83 | 320.75 | 308.11 | 309.95 | -0.96% | 4,558,600 |
| 2026-06-03 | 307.94 | 313.52 | 307.12 | 312.97 | +0.47% | 4,328,300 |
| 2026-06-02 | 309.98 | 312.20 | 308.57 | 311.52 | +0.27% | 4,310,000 |
| 2026-06-01 | 315.13 | 315.89 | 307.69 | 310.69 | -2.03% | 4,544,200 |
| 2026-05-29 | 320.48 | 322.10 | 317.00 | 317.14 | -1.27% | 6,963,300 |
| 2026-05-28 | 317.45 | 321.88 | 315.16 | 321.21 | +1.06% | 6,818,900 |
| 2026-05-27 | 314.75 | 321.00 | 314.51 | 317.85 | +2.35% | 5,990,100 |
| 2026-05-26 | 315.06 | 316.79 | 308.96 | 310.54 | -0.81% | 6,978,200 |
| 2026-05-22 | 314.50 | 314.96 | 311.46 | 313.07 | -0.23% | 2,963,800 |
| 2026-05-21 | 306.36 | 313.99 | 304.38 | 313.78 | +1.03% | 4,516,600 |
| 2026-05-20 | 301.06 | 311.01 | 296.67 | 310.58 | +2.69% | 5,810,900 |
| 2026-05-19 | 291.87 | 303.19 | 289.10 | 302.44 | +0.88% | 8,692,500 |
| 2026-05-18 | 299.25 | 303.78 | 297.30 | 299.81 | +0.77% | 6,366,100 |
| 2026-05-15 | 300.31 | 302.93 | 296.88 | 297.51 | -2.25% | 6,121,500 |
| 2026-05-14 | 305.06 | 305.98 | 301.42 | 304.35 | +0.59% | 5,072,600 |
| 2026-05-13 | 307.61 | 307.69 | 299.27 | 302.55 | -2.55% | 6,307,800 |
| 2026-05-12 | 313.23 | 314.78 | 309.11 | 310.46 | -0.30% | 4,225,700 |
| 2026-05-11 | 316.50 | 317.12 | 309.71 | 311.40 | -1.91% | 4,335,700 |
| 2026-05-08 | 322.68 | 324.00 | 316.80 | 317.45 | -1.61% | 4,995,500 |
| 2026-05-07 | 325.01 | 327.49 | 322.43 | 322.64 | -0.13% | 4,411,700 |
| 2026-05-06 | 321.96 | 325.24 | 319.35 | 323.05 | +2.42% | 5,455,900 |
| 2026-05-05 | 313.41 | 317.63 | 310.40 | 315.42 | +0.96% | 6,391,400 |
| 2026-05-04 | 322.08 | 322.08 | 312.26 | 312.42 | -3.54% | 6,396,100 |
| 2026-05-01 | 330.10 | 330.52 | 323.36 | 323.88 | -1.50% | 3,865,300 |
| 2026-04-30 | 322.24 | 330.12 | 322.24 | 328.80 | +1.86% | 4,317,900 |
| 2026-04-29 | 325.66 | 325.84 | 319.05 | 322.81 | -1.90% | 4,150,000 |
| 2026-04-28 | 334.45 | 335.93 | 327.36 | 329.06 | -0.98% | 4,279,284 |
| 2026-04-27 | 334.48 | 337.38 | 332.14 | 332.30 | -1.07% | 3,282,922 |
| 2026-04-24 | 337.88 | 340.27 | 334.68 | 335.89 | -1.26% | 3,255,900 |
| 2026-04-23 | 339.50 | 340.83 | 336.88 | 340.16 | +0.19% | 2,712,400 |
| 2026-04-22 | 343.95 | 345.24 | 337.92 | 339.50 | -1.29% | 2,855,800 |
| 2026-04-21 | 352.93 | 353.55 | 342.97 | 343.92 | -2.01% | 3,081,000 |
| 2026-04-20 | 348.34 | 351.17 | 343.62 | 350.99 | +0.46% | 3,260,900 |
| 2026-04-17 | 342.84 | 352.02 | 342.84 | 349.40 | +3.63% | 4,930,400 |
| 2026-04-16 | 339.99 | 341.98 | 336.69 | 337.15 | -0.52% | 2,856,700 |
| 2026-04-15 | 341.85 | 342.27 | 336.62 | 338.91 | -1.11% | 3,365,200 |
| 2026-04-14 | 341.00 | 342.76 | 338.34 | 342.71 | +0.45% | 2,882,500 |
| 2026-04-13 | 335.54 | 341.44 | 331.93 | 341.16 | +1.13% | 3,741,200 |
| 2026-04-10 | 341.04 | 341.23 | 335.81 | 337.34 | -0.66% | 3,208,300 |
| 2026-04-09 | 331.26 | 340.57 | 328.45 | 339.58 | +1.02% | 3,002,000 |
| 2026-04-08 | 333.26 | 338.78 | 332.25 | 336.16 | +5.46% | 4,610,600 |
| 2026-04-07 | 323.00 | 324.38 | 315.31 | 318.77 | -2.41% | 4,661,600 |
| 2026-04-06 | 319.70 | 326.68 | 318.92 | 326.65 | +1.56% | 2,448,300 |
| 2026-04-02 | 323.60 | 326.30 | 318.66 | 321.63 | -2.41% | 3,732,300 |
| 2026-04-01 | 329.37 | 333.09 | 327.81 | 329.56 | +0.20% | 3,386,200 |
| 2026-03-31 | 328.49 | 331.44 | 323.41 | 328.89 | +1.67% | 5,749,100 |
| 2026-03-30 | 325.72 | 327.99 | 322.58 | 323.50 | +0.58% | 4,066,000 |
| 2026-03-27 | 327.50 | 327.54 | 320.74 | 321.65 | -2.06% | 3,977,400 |
| 2026-03-26 | 331.44 | 334.12 | 326.59 | 328.43 | -1.23% | 3,448,400 |
| 2026-03-25 | 335.00 | 337.19 | 326.99 | 332.51 | +0.48% | 4,397,800 |
| 2026-03-24 | 325.90 | 332.52 | 323.02 | 330.91 | +0.00% | 4,566,400 |
| 2026-03-23 | 331.99 | 334.72 | 328.21 | 330.90 | +3.16% | 5,806,300 |
| 2026-03-20 | 327.75 | 330.23 | 320.26 | 320.75 | -2.27% | 9,672,200 |
| 2026-03-19 | 328.96 | 330.23 | 324.63 | 328.21 | -0.82% | 3,845,400 |
| 2026-03-18 | 338.60 | 339.80 | 330.14 | 330.93 | -3.08% | 3,592,200 |
| 2026-03-17 | 344.89 | 346.78 | 340.94 | 341.43 | -0.34% | 3,075,900 |
| 2026-03-16 | 342.44 | 345.24 | 340.65 | 342.58 | +1.05% | 3,194,400 |
| 2026-03-13 | 341.69 | 343.42 | 338.03 | 339.03 | +0.03% | 2,531,900 |
| 2026-03-12 | 346.04 | 348.67 | 338.70 | 338.93 | -3.39% | 3,893,600 |
| 2026-03-11 | 355.46 | 356.32 | 349.11 | 350.84 | -1.77% | 3,197,100 |
| 2026-03-10 | 353.04 | 361.64 | 351.02 | 357.15 | +1.02% | 3,986,000 |
| 2026-03-09 | 355.60 | 356.49 | 345.64 | 353.56 | -1.22% | 4,224,500 |
| 2026-03-06 | 357.54 | 359.45 | 353.22 | 357.92 | -1.04% | 4,167,400 |
| 2026-03-05 | 366.12 | 366.98 | 359.20 | 361.68 | -2.01% | 4,752,200 |
| 2026-03-04 | 366.20 | 369.57 | 361.51 | 369.11 | +0.60% | 4,324,400 |
| 2026-03-03 | 363.73 | 368.78 | 360.12 | 366.92 | -1.05% | 3,964,700 |
| 2026-03-02 | 375.00 | 375.11 | 369.00 | 370.81 | -2.60% | 4,537,600 |
| 2026-02-27 | 373.86 | 382.19 | 372.34 | 380.72 | +1.50% | 4,819,500 |
| 2026-02-26 | 378.40 | 381.48 | 374.94 | 375.09 | -0.13% | 2,889,400 |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | -2.32% | 5,036,900 |
| 2026-02-24 | 389.11 | 394.35 | 382.21 | 384.48 | +1.99% | 5,675,800 |
| 2026-02-23 | 380.99 | 384.14 | 369.58 | 376.99 | -1.38% | 5,495,700 |
| 2026-02-20 | 377.45 | 384.82 | 375.95 | 382.25 | +0.97% | 3,984,100 |
| 2026-02-19 | 383.74 | 383.74 | 377.39 | 378.58 | -1.29% | 2,930,900 |
| 2026-02-18 | 382.75 | 385.12 | 379.54 | 383.52 | +0.13% | 2,982,600 |
| 2026-02-17 | 392.23 | 394.00 | 380.50 | 383.04 | -2.05% | 3,485,300 |
| 2026-02-13 | 390.20 | 394.00 | 387.10 | 391.05 | +0.21% | 2,875,900 |
| 2026-02-12 | 393.55 | 397.63 | 389.00 | 390.22 | -0.12% | 3,702,200 |
| 2026-02-11 | 385.00 | 391.42 | 382.08 | 390.68 | +0.26% | 3,229,900 |
| 2026-02-10 | 383.81 | 391.74 | 381.94 | 389.68 | +2.28% | 3,160,800 |
| 2026-02-09 | 384.36 | 385.78 | 378.20 | 381.00 | -1.08% | 3,639,300 |
| 2026-02-06 | 381.34 | 386.37 | 379.10 | 385.15 | +0.73% | 4,685,400 |
| 2026-02-05 | 386.68 | 387.00 | 380.83 | 382.37 | -1.25% | 3,759,700 |
| 2026-02-04 | 384.59 | 390.53 | 384.36 | 387.20 | +1.60% | 5,574,700 |
| 2026-02-03 | 377.29 | 391.78 | 377.00 | 381.10 | +0.79% | 5,684,400 |
| 2026-02-02 | 374.24 | 379.65 | 368.24 | 378.12 | +0.94% | 4,757,200 |
| 2026-01-30 | 372.41 | 375.12 | 368.55 | 374.59 | +0.75% | 3,755,600 |
| 2026-01-29 | 374.90 | 377.09 | 370.15 | 371.81 | -0.93% | 4,744,500 |
| 2026-01-28 | 380.21 | 381.00 | 373.65 | 375.30 | -1.33% | 3,371,500 |
| 2026-01-27 | 384.95 | 386.50 | 378.27 | 380.36 | -1.60% | 3,466,100 |
| 2026-01-26 | 385.00 | 387.42 | 381.95 | 386.53 | +0.72% | 3,984,800 |
| 2026-01-23 | 381.50 | 384.37 | 379.21 | 383.77 | +0.72% | 3,138,300 |
| 2026-01-22 | 386.45 | 390.60 | 380.53 | 381.03 | -0.94% | 4,828,100 |
| 2026-01-21 | 375.80 | 385.92 | 374.68 | 384.64 | +2.54% | 5,169,800 |
| 2026-01-20 | 372.24 | 377.34 | 371.30 | 375.11 | -1.33% | 5,353,700 |
| 2026-01-16 | 379.25 | 382.77 | 377.51 | 380.17 | +0.27% | 3,709,000 |
| 2026-01-15 | 376.02 | 380.18 | 374.46 | 379.16 | +0.85% | 2,990,100 |
| 2026-01-14 | 376.69 | 380.09 | 373.97 | 375.95 | -1.00% | 4,959,900 |
| 2026-01-13 | 375.87 | 380.18 | 370.82 | 379.74 | +1.28% | 4,785,800 |
| 2026-01-12 | 374.64 | 376.42 | 369.25 | 374.94 | +0.08% | 5,859,800 |
| 2026-01-09 | 363.50 | 375.49 | 361.31 | 374.64 | +4.19% | 7,093,500 |
| 2026-01-08 | 345.31 | 363.24 | 344.10 | 359.56 | +3.01% | 5,196,500 |
| 2026-01-07 | 353.34 | 358.50 | 349.03 | 349.06 | -0.07% | 4,442,700 |
| 2026-01-06 | 341.50 | 350.68 | 337.71 | 349.29 | +1.51% | 4,680,300 |
| 2026-01-05 | 342.70 | 347.35 | 341.25 | 344.09 | -0.50% | 4,725,300 |
| 2026-01-02 | 343.43 | 348.49 | 340.92 | 345.82 | +0.50% | 3,763,000 |
| 2025-12-31 | 345.50 | 346.71 | 343.97 | 344.10 | -0.65% | 2,317,500 |
| 2025-12-30 | 346.03 | 346.98 | 343.72 | 346.35 | -0.32% | 2,392,600 |
| 2025-12-29 | 350.00 | 350.32 | 344.75 | 347.45 | -0.67% | 3,790,000 |
| 2025-12-26 | 346.99 | 350.05 | 346.57 | 349.78 | +0.70% | 1,786,900 |
| 2025-12-24 | 344.34 | 348.26 | 343.90 | 347.34 | +0.69% | 1,368,600 |
| 2025-12-23 | 344.00 | 347.50 | 341.94 | 344.97 | -0.41% | 3,873,400 |
| 2025-12-22 | 345.31 | 347.90 | 343.70 | 346.39 | +0.40% | 3,523,700 |
| 2025-12-19 | 354.11 | 354.11 | 344.92 | 345.00 | -2.81% | 12,825,600 |
| 2025-12-18 | 363.54 | 366.30 | 354.56 | 354.99 | -0.49% | 4,805,200 |
| 2025-12-17 | 351.97 | 357.50 | 350.98 | 356.75 | +1.15% | 3,875,200 |
| 2025-12-16 | 356.90 | 358.74 | 351.81 | 352.68 | -1.21% | 3,497,200 |
| 2025-12-15 | 359.39 | 362.67 | 355.62 | 356.99 | -0.74% | 4,387,400 |
| 2025-12-12 | 359.26 | 360.76 | 356.05 | 359.65 | +0.61% | 3,861,200 |
| 2025-12-11 | 356.00 | 362.72 | 353.94 | 357.46 | +1.80% | 6,609,800 |
| 2025-12-10 | 344.10 | 352.02 | 344.00 | 351.13 | +1.70% | 6,316,100 |
| 2025-12-09 | 347.76 | 356.67 | 344.96 | 345.27 | -1.33% | 5,063,100 |
| 2025-12-08 | 351.95 | 352.09 | 345.70 | 349.91 | -1.33% | 7,273,000 |
| 2025-12-05 | 350.65 | 355.62 | 349.53 | 354.61 | +0.98% | 5,959,200 |
| 2025-12-04 | 356.29 | 357.51 | 350.00 | 351.17 | -1.88% | 4,022,800 |
| 2025-12-03 | 354.50 | 360.47 | 353.75 | 357.91 | +1.10% | 4,166,700 |
| 2025-12-02 | 356.83 | 357.50 | 351.30 | 354.03 | -0.92% | 3,965,300 |
| 2025-12-01 | 354.05 | 362.29 | 352.88 | 357.33 | +0.11% | 5,107,100 |
| 2025-11-28 | 354.93 | 357.83 | 353.50 | 356.92 | +0.41% | 2,119,600 |
| 2025-11-26 | 350.26 | 357.33 | 349.00 | 355.47 | +1.25% | 4,517,300 |
| 2025-11-25 | 339.00 | 353.00 | 338.85 | 351.07 | +4.31% | 6,316,600 |
| 2025-11-24 | 342.20 | 343.71 | 336.55 | 336.58 | -1.96% | 6,132,900 |
| 2025-11-21 | 334.57 | 346.92 | 333.00 | 343.32 | +3.29% | 7,441,300 |
| 2025-11-20 | 336.36 | 338.90 | 332.13 | 332.38 | -0.63% | 4,025,300 |
| 2025-11-19 | 340.97 | 341.75 | 331.37 | 334.50 | -0.59% | 7,595,000 |
| 2025-11-18 | 339.98 | 348.80 | 336.01 | 336.48 | -6.02% | 10,168,500 |
| 2025-11-17 | 361.13 | 363.78 | 356.10 | 358.03 | -1.19% | 5,127,200 |
| 2025-11-14 | 365.91 | 367.33 | 359.80 | 362.36 | -1.55% | 3,413,300 |
| 2025-11-13 | 371.66 | 373.52 | 366.62 | 368.07 | -0.82% | 3,034,800 |
| 2025-11-12 | 372.06 | 373.56 | 369.01 | 371.13 | -0.83% | 3,375,800 |
| 2025-11-11 | 371.99 | 376.00 | 370.91 | 374.24 | +1.03% | 2,407,300 |
| 2025-11-10 | 369.79 | 370.66 | 363.45 | 370.43 | -0.18% | 3,257,900 |
| 2025-11-07 | 368.99 | 373.65 | 367.57 | 371.11 | +0.55% | 2,766,400 |
| 2025-11-06 | 371.82 | 372.66 | 367.55 | 369.07 | -1.28% | 3,622,100 |
| 2025-11-05 | 382.79 | 383.42 | 370.53 | 373.84 | -2.41% | 4,763,000 |
| 2025-11-04 | 377.35 | 383.68 | 376.75 | 383.08 | +1.25% | 2,590,000 |
| 2025-11-03 | 377.01 | 378.48 | 373.68 | 378.35 | -0.33% | 2,897,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.45%). Worst month: Mar (-4.00%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is The Home Depot Inc's (HD) latest close?
329.20 on 2026-10-30, from the Closelook data lake's daily price record.
What is HD's 52-week high and low?
397.63 high and 277.15 low over the trailing 52 weeks, as of 2026-10-30.
What is The Home Depot Inc's strongest and weakest month historically?
Historically, HD's strongest calendar month has been Jun (average +6.45%) and its weakest Mar (average -4.00%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HD?
Recovery attempt under the 200-day: Trades +6.9% vs the 50-day and -1.3% vs the 200-day average, 16.7% below the 52-week high and +18.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HD above its 50-day and 200-day moving averages?
The Home Depot Inc trades 6.9% above its 50-day and 1.3% below its 200-day moving average (7.3% above its 20-day). As of 2026-10-30.