Home Depot, Inc. (HD) stock
HDNYSERetail-Lumber & Other Building Materials DealersFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 25, 2026Score 17/3026% above fair value
$329.20+0.22 (+0.07%)
Close on Oct 30, 2026Market cap $328.44BP/E 23.0Yield 2.79%
Price history
Home Depot share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$329.20
+0.07% on the day
52-week range
$277.15 – $397.63
-17.2% from the high
Change over 52 weeks
-13.3%
From $379.55 on Oct 30, 2025
Average volume
4.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $333.35 | $334.80 | $328.54 | $329.20 | +0.07% | 3,938,758 |
| Oct 29, 2026 | $324.27 | $329.01 | $322.68 | $328.98 | +3.60% | 4,027,713 |
| Oct 28, 2026 | $317.55 | $321.60 | $316.15 | $317.56 | -0.30% | 3,138,671 |
| Oct 27, 2026 | $318.34 | $319.89 | $316.46 | $318.50 | -0.28% | 3,522,567 |
| Oct 26, 2026 | $319.83 | $321.79 | $316.35 | $319.38 | -0.14% | 3,643,047 |
| Oct 23, 2026 | $325.00 | $325.91 | $317.55 | $319.83 | -2.41% | 3,658,924 |
| Oct 22, 2026 | $313.86 | $327.92 | $313.56 | $327.73 | +4.33% | 5,470,181 |
| Oct 21, 2026 | $316.39 | $316.46 | $311.15 | $314.14 | -0.31% | 2,909,639 |
| Oct 20, 2026 | $313.48 | $317.71 | $310.64 | $315.11 | +1.69% | 4,016,988 |
| Oct 19, 2026 | $306.55 | $311.58 | $306.00 | $309.88 | +0.08% | 3,938,163 |
| Oct 16, 2026 | $309.66 | $314.66 | $308.32 | $309.63 | +0.45% | 7,037,363 |
| Oct 15, 2026 | $305.51 | $309.10 | $301.42 | $308.24 | +4.31% | 6,674,708 |
| Oct 14, 2026 | $292.50 | $295.61 | $289.57 | $295.51 | +0.54% | 4,659,499 |
| Oct 13, 2026 | $295.00 | $296.60 | $291.01 | $293.92 | +1.14% | 4,521,590 |
| Oct 12, 2026 | $289.50 | $292.60 | $288.51 | $290.62 | -0.04% | 4,628,633 |
| Oct 9, 2026 | $294.99 | $295.23 | $290.33 | $290.74 | -1.60% | 5,295,411 |
| Oct 8, 2026 | $284.53 | $295.74 | $282.84 | $295.47 | +3.39% | 8,912,971 |
| Oct 7, 2026 | $285.00 | $285.98 | $283.61 | $285.77 | -0.32% | 5,455,755 |
| Oct 6, 2026 | $283.23 | $287.14 | $282.13 | $286.69 | +1.97% | 4,504,573 |
| Oct 5, 2026 | $283.54 | $283.54 | $279.76 | $281.15 | -0.60% | 4,266,241 |
| Oct 2, 2026 | $286.56 | $287.70 | $280.89 | $282.85 | +0.14% | 4,792,636 |
| Oct 1, 2026 | $283.11 | $283.85 | $277.15 | $282.46 | -0.71% | 7,780,689 |
| Sep 30, 2026 | $290.40 | $290.54 | $284.01 | $284.49 | -1.23% | 5,775,363 |
| Sep 29, 2026 | $290.91 | $291.83 | $287.34 | $288.04 | -0.64% | 6,012,040 |
| Sep 28, 2026 | $290.27 | $293.91 | $289.31 | $289.89 | -1.13% | 5,415,580 |
| Sep 25, 2026 | $292.69 | $297.14 | $291.40 | $293.20 | +0.35% | 5,971,273 |
| Sep 24, 2026 | $296.00 | $299.10 | $291.07 | $292.18 | -1.53% | 7,058,956 |
| Sep 23, 2026 | $303.43 | $304.13 | $296.67 | $296.72 | -2.83% | 4,689,631 |
| Sep 22, 2026 | $302.09 | $306.31 | $300.18 | $305.35 | +2.74% | 5,458,306 |
| Sep 21, 2026 | $301.00 | $301.74 | $295.39 | $297.20 | -0.93% | 5,434,330 |
| Sep 18, 2026 | $298.68 | $302.25 | $298.25 | $299.98 | -0.84% | 8,200,399 |
| Sep 17, 2026 | $307.01 | $310.40 | $302.50 | $302.51 | +0.01% | 4,156,393 |
| Sep 16, 2026 | $307.49 | $308.80 | $302.47 | $302.47 | -0.99% | 3,724,885 |
| Sep 15, 2026 | $310.60 | $311.13 | $304.32 | $305.48 | -1.73% | 4,497,244 |
| Sep 14, 2026 | $307.17 | $312.67 | $306.50 | $310.87 | +0.69% | 4,179,165 |
| Sep 11, 2026 | $309.09 | $311.21 | $307.90 | $308.74 | +1.00% | 3,490,073 |
| Sep 10, 2026 | $308.13 | $308.28 | $304.30 | $305.69 | -1.53% | 4,493,765 |
| Sep 9, 2026 | $310.47 | $313.39 | $309.84 | $310.45 | -1.04% | 3,612,375 |
| Sep 8, 2026 | $320.73 | $321.50 | $313.24 | $313.70 | -2.29% | 5,660,092 |
| Sep 4, 2026 | $316.70 | $321.80 | $316.10 | $321.05 | +0.94% | 2,262,388 |
| Sep 3, 2026 | $318.21 | $320.44 | $315.21 | $318.07 | -0.14% | 3,378,119 |
| Sep 2, 2026 | $321.50 | $322.17 | $317.71 | $318.51 | -0.39% | 3,509,005 |
| Sep 1, 2026 | $326.01 | $326.83 | $318.80 | $319.77 | -2.46% | 3,292,566 |
| Aug 31, 2026 | $328.24 | $329.25 | $325.75 | $327.83 | -0.71% | 3,859,187 |
| Aug 28, 2026 | $330.50 | $331.61 | $327.50 | $330.19 | +0.48% | 3,136,575 |
| Aug 27, 2026 | $330.57 | $332.01 | $327.88 | $328.61 | -1.86% | 3,621,250 |
| Aug 26, 2026 | $339.43 | $339.44 | $334.51 | $334.85 | -0.90% | 4,260,473 |
| Aug 25, 2026 | $339.37 | $339.49 | $333.70 | $337.88 | +0.13% | 2,528,601 |
| Aug 24, 2026 | $335.88 | $342.22 | $335.16 | $337.43 | +0.54% | 3,299,387 |
| Aug 21, 2026 | $336.52 | $338.58 | $333.00 | $335.61 | +0.33% | 3,422,812 |
| Aug 20, 2026 | $336.00 | $338.88 | $331.59 | $334.49 | -2.85% | 4,027,662 |
| Aug 19, 2026 | $341.42 | $350.40 | $341.42 | $344.30 | +2.02% | 4,970,955 |
| Aug 18, 2026 | $336.78 | $344.54 | $330.69 | $337.49 | -0.12% | 6,603,394 |
| Aug 17, 2026 | $334.71 | $339.44 | $332.89 | $337.88 | -0.29% | 5,579,984 |
| Aug 14, 2026 | $340.81 | $340.81 | $336.01 | $338.86 | -0.83% | 3,073,077 |
| Aug 13, 2026 | $347.00 | $347.75 | $340.51 | $341.70 | -0.50% | 2,439,939 |
| Aug 12, 2026 | $352.00 | $353.87 | $343.03 | $343.43 | -3.12% | 3,965,805 |
| Aug 11, 2026 | $352.29 | $358.36 | $350.60 | $354.48 | +1.05% | 2,549,867 |
| Aug 10, 2026 | $352.10 | $354.00 | $347.06 | $350.78 | -1.36% | 3,124,809 |
| Aug 7, 2026 | $351.51 | $356.83 | $348.74 | $355.62 | +1.75% | 3,584,846 |
| Aug 6, 2026 | $353.50 | $353.55 | $347.51 | $349.52 | -1.03% | 2,622,407 |
| Aug 5, 2026 | $350.16 | $354.55 | $348.15 | $353.14 | +1.41% | 3,140,357 |
| Aug 4, 2026 | $340.23 | $350.86 | $339.35 | $348.24 | +2.42% | 4,275,007 |
| Aug 3, 2026 | $339.80 | $343.64 | $333.72 | $340.02 | +2.43% | 2,908,135 |
| Jul 31, 2026 | $332.44 | $334.00 | $328.80 | $331.96 | -0.42% | 4,961,924 |
| Jul 30, 2026 | $334.99 | $335.69 | $330.25 | $333.35 | -1.45% | 6,277,781 |
| Jul 29, 2026 | $340.38 | $345.27 | $336.96 | $338.27 | -1.80% | 4,030,011 |
| Jul 28, 2026 | $342.64 | $349.43 | $342.60 | $344.47 | +2.49% | 4,308,658 |
| Jul 27, 2026 | $339.39 | $341.89 | $335.35 | $336.09 | +0.93% | 3,622,566 |
| Jul 24, 2026 | $325.07 | $333.46 | $323.23 | $332.98 | +2.55% | 3,874,904 |
| Jul 23, 2026 | $325.30 | $328.23 | $323.05 | $324.71 | -2.03% | 4,523,101 |
| Jul 22, 2026 | $333.53 | $336.56 | $330.71 | $331.45 | -0.05% | 2,907,719 |
| Jul 21, 2026 | $331.30 | $333.00 | $327.00 | $331.60 | -0.43% | 3,113,013 |
| Jul 20, 2026 | $339.97 | $340.20 | $331.41 | $333.04 | -1.72% | 4,125,326 |
| Jul 17, 2026 | $348.93 | $353.98 | $338.09 | $338.87 | -2.63% | 4,434,024 |
| Jul 16, 2026 | $341.55 | $350.81 | $340.64 | $348.02 | +1.93% | 3,810,252 |
| Jul 15, 2026 | $338.99 | $346.25 | $337.26 | $341.44 | +1.10% | 3,953,132 |
| Jul 14, 2026 | $339.52 | $341.75 | $336.57 | $337.74 | +0.19% | 2,807,317 |
| Jul 13, 2026 | $344.00 | $345.11 | $335.43 | $337.11 | -1.80% | 3,650,428 |
| Jul 10, 2026 | $339.55 | $344.40 | $337.90 | $343.30 | +1.35% | 2,748,038 |
| Jul 9, 2026 | $337.76 | $340.73 | $335.61 | $338.73 | +0.75% | 2,780,849 |
| Jul 8, 2026 | $337.99 | $337.99 | $330.66 | $336.21 | -2.61% | 4,192,646 |
| Jul 7, 2026 | $355.06 | $355.42 | $344.48 | $345.21 | -1.55% | 3,592,779 |
| Jul 6, 2026 | $357.82 | $358.85 | $345.80 | $350.65 | -2.03% | 4,460,779 |
| Jul 2, 2026 | $352.84 | $358.19 | $347.65 | $357.90 | +2.01% | 3,116,042 |
| Jul 1, 2026 | $353.98 | $357.12 | $350.84 | $350.84 | -0.52% | 4,041,328 |
| Jun 30, 2026 | $350.69 | $353.50 | $347.30 | $352.68 | +0.53% | 4,579,046 |
| Jun 29, 2026 | $348.86 | $351.35 | $345.54 | $350.81 | +0.56% | 5,786,515 |
| Jun 26, 2026 | $347.90 | $350.50 | $345.85 | $348.86 | +1.12% | 7,771,709 |
| Jun 25, 2026 | $342.25 | $348.64 | $341.82 | $345.00 | +0.62% | 6,977,452 |
| Jun 24, 2026 | $329.12 | $342.96 | $327.71 | $342.86 | +5.67% | 6,385,021 |
| Jun 23, 2026 | $323.87 | $329.02 | $321.70 | $324.45 | -0.66% | 4,788,015 |
| Jun 22, 2026 | $330.00 | $331.73 | $326.34 | $326.62 | -2.29% | 4,713,649 |
| Jun 18, 2026 | $331.70 | $338.02 | $330.90 | $334.28 | +2.08% | 10,604,440 |
| Jun 17, 2026 | $336.01 | $341.15 | $326.17 | $327.48 | -2.85% | 6,085,404 |
| Jun 16, 2026 | $331.91 | $338.27 | $329.75 | $337.09 | +2.20% | 5,131,484 |
| Jun 15, 2026 | $333.76 | $338.00 | $329.54 | $329.82 | +0.44% | 4,694,979 |
| Jun 12, 2026 | $328.50 | $331.02 | $325.29 | $328.39 | +0.73% | 3,648,954 |
| Jun 11, 2026 | $322.29 | $327.03 | $318.55 | $326.01 | +2.22% | 4,656,623 |
| Jun 10, 2026 | $323.27 | $324.00 | $318.80 | $318.92 | -0.75% | 4,823,833 |
| Jun 9, 2026 | $311.35 | $322.89 | $310.27 | $321.33 | +3.75% | 4,875,346 |
| Jun 8, 2026 | $308.88 | $313.77 | $307.07 | $309.71 | -0.34% | 4,381,815 |
| Jun 5, 2026 | $310.83 | $314.05 | $308.63 | $310.78 | +0.27% | 3,946,322 |
| Jun 4, 2026 | $317.83 | $320.75 | $308.11 | $309.95 | -0.96% | 4,558,624 |
| Jun 3, 2026 | $307.94 | $313.52 | $307.12 | $312.97 | +0.47% | 4,328,287 |
| Jun 2, 2026 | $309.98 | $312.20 | $308.57 | $311.52 | +0.27% | 4,309,965 |
| Jun 1, 2026 | $315.13 | $315.89 | $307.69 | $310.69 | -2.03% | 4,544,217 |
| May 29, 2026 | $320.48 | $322.10 | $317.00 | $317.14 | -1.27% | 6,965,695 |
| May 28, 2026 | $317.45 | $321.88 | $315.16 | $321.21 | +1.06% | 6,820,611 |
| May 27, 2026 | $314.75 | $321.00 | $314.51 | $317.85 | +2.35% | 5,991,337 |
| May 26, 2026 | $315.06 | $316.79 | $308.96 | $310.54 | -0.81% | 6,980,568 |
| May 22, 2026 | $314.50 | $314.96 | $311.46 | $313.07 | -0.23% | 2,966,858 |
| May 21, 2026 | $306.36 | $313.99 | $304.38 | $313.78 | +1.03% | 4,516,586 |
| May 20, 2026 | $301.06 | $311.01 | $296.67 | $310.58 | +2.69% | 5,810,902 |
| May 19, 2026 | $291.87 | $303.19 | $289.10 | $302.44 | +0.88% | 8,692,499 |
| May 18, 2026 | $299.25 | $303.78 | $297.30 | $299.81 | +0.77% | 6,366,122 |
| May 15, 2026 | $300.31 | $302.93 | $296.88 | $297.51 | -2.25% | 6,121,507 |
| May 14, 2026 | $305.06 | $305.98 | $301.42 | $304.35 | +0.59% | 5,072,611 |
| May 13, 2026 | $307.61 | $307.69 | $299.27 | $302.55 | -2.55% | 6,307,803 |
| May 12, 2026 | $313.23 | $314.78 | $309.11 | $310.46 | -0.30% | 4,225,706 |
| May 11, 2026 | $316.50 | $317.12 | $309.71 | $311.40 | -1.91% | 4,335,726 |
| May 8, 2026 | $322.68 | $324.00 | $316.80 | $317.45 | -1.61% | 4,995,471 |
| May 7, 2026 | $325.01 | $327.49 | $322.43 | $322.64 | -0.13% | 4,411,673 |
| May 6, 2026 | $321.96 | $325.24 | $319.35 | $323.05 | +2.42% | 5,455,949 |
| May 5, 2026 | $313.41 | $317.63 | $310.40 | $315.42 | +0.96% | 6,391,353 |
| May 4, 2026 | $322.08 | $322.08 | $312.26 | $312.42 | -3.54% | 6,396,070 |
| May 1, 2026 | $330.10 | $330.52 | $323.36 | $323.88 | -1.50% | 3,865,293 |
| Apr 30, 2026 | $322.24 | $330.12 | $322.24 | $328.80 | +1.86% | 4,317,892 |
| Apr 29, 2026 | $325.66 | $325.84 | $319.05 | $322.81 | -1.90% | 4,149,966 |
| Apr 28, 2026 | $334.45 | $335.93 | $327.36 | $329.06 | -0.98% | 4,279,284 |
| Apr 27, 2026 | $334.48 | $337.38 | $332.14 | $332.30 | -1.07% | 3,282,922 |
| Apr 24, 2026 | $337.88 | $340.27 | $334.68 | $335.89 | -1.26% | 3,255,912 |
| Apr 23, 2026 | $339.50 | $340.83 | $336.88 | $340.16 | +0.19% | 2,712,437 |
| Apr 22, 2026 | $343.95 | $345.24 | $337.92 | $339.50 | -1.29% | 2,855,813 |
| Apr 21, 2026 | $352.93 | $353.55 | $342.97 | $343.92 | -2.01% | 3,080,994 |
| Apr 20, 2026 | $348.34 | $351.17 | $343.62 | $350.99 | +0.46% | 3,260,906 |
| Apr 17, 2026 | $342.84 | $352.02 | $342.84 | $349.40 | +3.63% | 4,930,362 |
| Apr 16, 2026 | $339.99 | $341.98 | $336.69 | $337.15 | -0.52% | 2,856,722 |
| Apr 15, 2026 | $341.85 | $342.27 | $336.62 | $338.91 | -1.11% | 3,365,237 |
| Apr 14, 2026 | $341.00 | $342.76 | $338.34 | $342.71 | +0.45% | 2,882,483 |
| Apr 13, 2026 | $335.54 | $341.44 | $331.93 | $341.16 | +1.13% | 3,741,216 |
| Apr 10, 2026 | $341.04 | $341.23 | $335.81 | $337.34 | -0.66% | 3,208,482 |
| Apr 9, 2026 | $331.26 | $340.57 | $328.45 | $339.58 | +1.02% | 3,002,030 |
| Apr 8, 2026 | $333.26 | $338.78 | $332.25 | $336.16 | +5.46% | 4,610,604 |
| Apr 7, 2026 | $323.00 | $324.38 | $315.31 | $318.77 | -2.41% | 4,661,614 |
| Apr 6, 2026 | $319.70 | $326.68 | $318.92 | $326.65 | +1.56% | 2,448,288 |
| Apr 2, 2026 | $323.60 | $326.30 | $318.66 | $321.63 | -2.41% | 3,732,342 |
| Apr 1, 2026 | $329.37 | $333.09 | $327.81 | $329.56 | +0.20% | 3,386,547 |
| Mar 31, 2026 | $328.49 | $331.44 | $323.41 | $328.89 | +1.67% | 5,749,116 |
| Mar 30, 2026 | $325.72 | $327.99 | $322.58 | $323.50 | +0.58% | 4,066,260 |
| Mar 27, 2026 | $327.50 | $327.54 | $320.74 | $321.65 | -2.06% | 3,977,394 |
| Mar 26, 2026 | $331.44 | $334.12 | $326.59 | $328.43 | -1.23% | 3,448,446 |
| Mar 25, 2026 | $335.00 | $337.19 | $326.99 | $332.51 | +0.48% | 4,397,793 |
| Mar 24, 2026 | $325.90 | $332.52 | $323.02 | $330.91 | +0.00% | 4,566,359 |
| Mar 23, 2026 | $331.99 | $334.72 | $328.21 | $330.90 | +3.16% | 5,806,268 |
| Mar 20, 2026 | $327.75 | $330.23 | $320.26 | $320.75 | -2.27% | 9,672,177 |
| Mar 19, 2026 | $328.96 | $330.23 | $324.63 | $328.21 | -0.82% | 3,845,436 |
| Mar 18, 2026 | $338.60 | $339.80 | $330.14 | $330.93 | -3.08% | 3,592,173 |
| Mar 17, 2026 | $344.89 | $346.78 | $340.94 | $341.43 | -0.34% | 3,076,205 |
| Mar 16, 2026 | $342.44 | $345.24 | $340.65 | $342.58 | +1.05% | 3,194,835 |
| Mar 13, 2026 | $341.69 | $343.42 | $338.03 | $339.03 | +0.03% | 2,531,908 |
| Mar 12, 2026 | $346.04 | $348.67 | $338.70 | $338.93 | -3.39% | 3,893,565 |
| Mar 11, 2026 | $355.46 | $356.32 | $349.11 | $350.84 | -1.77% | 3,200,119 |
| Mar 10, 2026 | $353.04 | $361.64 | $351.02 | $357.15 | +1.02% | 3,986,011 |
| Mar 9, 2026 | $355.60 | $356.49 | $345.64 | $353.56 | -1.22% | 4,224,458 |
| Mar 6, 2026 | $357.54 | $359.45 | $353.22 | $357.92 | -1.04% | 4,167,616 |
| Mar 5, 2026 | $366.12 | $366.98 | $359.20 | $361.68 | -2.01% | 4,755,978 |
| Mar 4, 2026 | $366.20 | $369.57 | $361.51 | $369.11 | +0.60% | 4,324,435 |
| Mar 3, 2026 | $363.73 | $368.78 | $360.12 | $366.92 | -1.05% | 3,965,089 |
| Mar 2, 2026 | $375.00 | $375.11 | $369.00 | $370.81 | -2.60% | 4,537,578 |
| Feb 27, 2026 | $373.86 | $382.19 | $372.34 | $380.72 | +1.50% | 4,819,535 |
| Feb 26, 2026 | $378.40 | $381.48 | $374.94 | $375.09 | -0.13% | 2,889,806 |
| Feb 25, 2026 | $381.07 | $381.44 | $371.37 | $375.57 | -2.32% | 5,036,873 |
| Feb 24, 2026 | $389.11 | $394.35 | $382.21 | $384.48 | +1.99% | 5,675,810 |
| Feb 23, 2026 | $380.99 | $384.14 | $369.58 | $376.99 | -1.38% | 5,495,670 |
| Feb 20, 2026 | $377.45 | $384.82 | $375.95 | $382.25 | +0.97% | 3,984,167 |
| Feb 19, 2026 | $383.74 | $383.74 | $377.39 | $378.58 | -1.29% | 2,930,887 |
| Feb 18, 2026 | $382.75 | $385.12 | $379.54 | $383.52 | +0.13% | 2,982,644 |
| Feb 17, 2026 | $392.23 | $394.00 | $380.50 | $383.04 | -2.05% | 3,485,285 |
| Feb 13, 2026 | $390.20 | $394.00 | $387.10 | $391.05 | +0.21% | 2,875,923 |
| Feb 12, 2026 | $393.55 | $397.63 | $389.00 | $390.22 | -0.12% | 3,702,230 |
| Feb 11, 2026 | $385.00 | $391.42 | $382.08 | $390.68 | +0.26% | 3,229,866 |
| Feb 10, 2026 | $383.81 | $391.74 | $381.94 | $389.68 | +2.28% | 3,160,838 |
| Feb 9, 2026 | $384.36 | $385.78 | $378.20 | $381.00 | -1.08% | 3,639,329 |
| Feb 6, 2026 | $381.34 | $386.37 | $379.10 | $385.15 | +0.73% | 4,685,403 |
| Feb 5, 2026 | $386.68 | $387.00 | $380.83 | $382.37 | -1.25% | 3,759,703 |
| Feb 4, 2026 | $384.59 | $390.53 | $384.36 | $387.20 | +1.60% | 5,574,739 |
| Feb 3, 2026 | $377.29 | $391.78 | $377.00 | $381.10 | +0.79% | 5,684,407 |
| Feb 2, 2026 | $374.24 | $379.65 | $368.24 | $378.12 | +0.94% | 4,757,439 |
| Jan 30, 2026 | $372.41 | $375.12 | $368.55 | $374.59 | +0.75% | 3,755,790 |
| Jan 29, 2026 | $374.90 | $377.09 | $370.15 | $371.81 | -0.93% | 4,744,524 |
| Jan 28, 2026 | $380.21 | $381.00 | $373.65 | $375.30 | -1.33% | 3,371,493 |
| Jan 27, 2026 | $384.95 | $386.50 | $378.27 | $380.36 | -1.60% | 3,466,090 |
| Jan 26, 2026 | $385.00 | $387.42 | $381.95 | $386.53 | +0.72% | 3,984,977 |
| Jan 23, 2026 | $381.50 | $384.37 | $379.21 | $383.77 | +0.72% | 3,138,301 |
| Jan 22, 2026 | $386.45 | $390.60 | $380.53 | $381.03 | -0.94% | 4,828,094 |
| Jan 21, 2026 | $375.80 | $385.92 | $374.68 | $384.64 | +2.54% | 5,169,763 |
| Jan 20, 2026 | $372.24 | $377.34 | $371.30 | $375.11 | -1.33% | 5,353,732 |
| Jan 16, 2026 | $379.25 | $382.77 | $377.51 | $380.17 | +0.27% | 3,709,005 |
| Jan 15, 2026 | $376.02 | $380.18 | $374.46 | $379.16 | +0.85% | 2,990,132 |
| Jan 14, 2026 | $376.69 | $380.09 | $373.97 | $375.95 | -1.00% | 4,959,895 |
| Jan 13, 2026 | $375.87 | $380.18 | $370.82 | $379.74 | +1.28% | 4,785,799 |
| Jan 12, 2026 | $374.64 | $376.42 | $369.25 | $374.94 | +0.08% | 5,859,777 |
| Jan 9, 2026 | $363.50 | $375.49 | $361.31 | $374.64 | +4.19% | 7,093,463 |
| Jan 8, 2026 | $345.31 | $363.24 | $344.10 | $359.56 | +3.01% | 5,196,488 |
| Jan 7, 2026 | $353.34 | $358.50 | $349.03 | $349.06 | -0.07% | 4,442,707 |
| Jan 6, 2026 | $341.50 | $350.68 | $337.71 | $349.29 | +1.51% | 4,680,348 |
| Jan 5, 2026 | $342.70 | $347.35 | $341.25 | $344.09 | -0.50% | 4,725,346 |
| Jan 2, 2026 | $343.43 | $348.49 | $340.92 | $345.82 | +0.50% | 3,763,403 |
| Dec 31, 2025 | $345.50 | $346.71 | $343.97 | $344.10 | -0.65% | 2,317,891 |
| Dec 30, 2025 | $346.03 | $346.98 | $343.72 | $346.35 | -0.32% | 2,393,017 |
| Dec 29, 2025 | $350.00 | $350.32 | $344.75 | $347.45 | -0.67% | 3,790,318 |
| Dec 26, 2025 | $346.99 | $350.05 | $346.57 | $349.78 | +0.70% | 1,786,872 |
| Dec 24, 2025 | $344.34 | $348.26 | $343.90 | $347.34 | +0.69% | 1,368,553 |
| Dec 23, 2025 | $344.00 | $347.50 | $341.94 | $344.97 | -0.41% | 3,873,404 |
| Dec 22, 2025 | $345.31 | $347.90 | $343.70 | $346.39 | +0.40% | 3,523,731 |
| Dec 19, 2025 | $354.11 | $354.11 | $344.92 | $345.00 | -2.81% | 12,825,630 |
| Dec 18, 2025 | $363.54 | $366.30 | $354.56 | $354.99 | -0.49% | 4,805,210 |
| Dec 17, 2025 | $351.97 | $357.50 | $350.98 | $356.75 | +1.15% | 3,875,570 |
| Dec 16, 2025 | $356.90 | $358.74 | $351.81 | $352.68 | -1.21% | 3,497,183 |
| Dec 15, 2025 | $359.39 | $362.67 | $355.62 | $356.99 | -0.74% | 4,387,449 |
| Dec 12, 2025 | $359.26 | $360.76 | $356.05 | $359.65 | +0.61% | 3,861,179 |
| Dec 11, 2025 | $356.00 | $362.72 | $353.94 | $357.46 | +1.80% | 6,609,845 |
| Dec 10, 2025 | $344.10 | $352.02 | $344.00 | $351.13 | +1.70% | 6,316,138 |
| Dec 9, 2025 | $347.76 | $356.67 | $344.96 | $345.27 | -1.33% | 5,063,062 |
| Dec 8, 2025 | $351.95 | $352.09 | $345.70 | $349.91 | -1.33% | 7,273,025 |
| Dec 5, 2025 | $350.65 | $355.62 | $349.53 | $354.61 | +0.98% | 5,959,500 |
| Dec 4, 2025 | $356.29 | $357.51 | $350.00 | $351.17 | -1.88% | 4,022,768 |
| Dec 3, 2025 | $354.50 | $360.47 | $353.75 | $357.91 | +1.10% | 4,166,715 |
| Dec 2, 2025 | $356.83 | $357.50 | $351.30 | $354.03 | -0.92% | 3,965,584 |
| Dec 1, 2025 | $354.05 | $362.29 | $352.88 | $357.33 | +0.11% | 5,107,050 |
| Nov 28, 2025 | $354.93 | $357.83 | $353.50 | $356.92 | +0.41% | 2,119,563 |
| Nov 26, 2025 | $350.26 | $357.33 | $349.00 | $355.47 | +1.25% | 4,517,336 |
| Nov 25, 2025 | $339.00 | $353.00 | $338.85 | $351.07 | +4.31% | 6,316,629 |
| Nov 24, 2025 | $342.20 | $343.71 | $336.55 | $336.58 | -1.96% | 6,132,934 |
| Nov 21, 2025 | $334.57 | $346.92 | $333.00 | $343.32 | +3.29% | 7,441,277 |
| Nov 20, 2025 | $336.36 | $338.90 | $332.13 | $332.38 | -0.63% | 4,025,333 |
| Nov 19, 2025 | $340.97 | $341.75 | $331.37 | $334.50 | -0.59% | 7,595,034 |
| Nov 18, 2025 | $339.98 | $348.80 | $336.01 | $336.48 | -6.02% | 10,168,540 |
| Nov 17, 2025 | $361.13 | $363.78 | $356.10 | $358.03 | -1.19% | 5,127,166 |
| Nov 14, 2025 | $365.91 | $367.33 | $359.80 | $362.36 | -1.55% | 3,413,298 |
| Nov 13, 2025 | $371.66 | $373.52 | $366.62 | $368.07 | -0.82% | 3,035,094 |
| Nov 12, 2025 | $372.06 | $373.56 | $369.01 | $371.13 | -0.83% | 3,376,097 |
| Nov 11, 2025 | $371.99 | $376.00 | $370.91 | $374.24 | +1.03% | 2,407,418 |
| Nov 10, 2025 | $369.79 | $370.66 | $363.45 | $370.43 | -0.18% | 3,257,923 |
| Nov 7, 2025 | $368.99 | $373.65 | $367.57 | $371.11 | +0.55% | 2,766,351 |
| Nov 6, 2025 | $371.82 | $372.66 | $367.55 | $369.07 | -1.28% | 3,622,112 |
| Nov 5, 2025 | $382.79 | $383.42 | $370.53 | $373.84 | -2.41% | 4,763,043 |
| Nov 4, 2025 | $377.35 | $383.68 | $376.75 | $383.08 | +1.25% | 2,589,981 |
| Nov 3, 2025 | $377.01 | $378.48 | $373.68 | $378.35 | -0.33% | 2,897,752 |
| Oct 31, 2025 | $376.96 | $380.94 | $375.01 | $379.59 | +0.01% | 2,643,518 |
| Oct 30, 2025 | $377.71 | $384.70 | $376.11 | $379.55 | +0.40% | 2,384,331 |
| Oct 29, 2025 | $383.00 | $385.00 | $375.20 | $378.04 | -2.00% | 3,852,340 |
| Oct 28, 2025 | $384.42 | $390.01 | $382.83 | $385.75 | +0.12% | 2,372,830 |
| Oct 27, 2025 | $387.70 | $389.29 | $382.90 | $385.27 | -0.36% | 3,065,796 |
| Oct 24, 2025 | $389.70 | $389.70 | $385.67 | $386.68 | +0.43% | 2,426,795 |
| Oct 23, 2025 | $387.13 | $388.72 | $381.30 | $385.03 | -1.01% | 2,767,253 |
| Oct 22, 2025 | $391.25 | $393.05 | $388.17 | $388.97 | -0.49% | 2,857,031 |
| Oct 21, 2025 | $387.56 | $393.63 | $385.86 | $390.90 | +0.52% | 2,306,895 |
| Oct 20, 2025 | $391.41 | $393.18 | $388.09 | $388.89 | – | 2,761,142 |
Seasonality
HD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.9% | -1.3% | 2.8% | 0.0% | 3.3% | 2.9% | 2.3% | -0.1% | 0.5% | 4.7% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 8.9% | 1.6% | -13.0% | -0.0% | -3.5% | 12.0% | -5.9% | -1.2% | -12.6% | 15.7% | ||
| 2025 | 5.9% | -3.7% | -7.0% | -1.6% | 2.2% | 0.2% | 0.2% | 10.7% | 0.2% | -6.3% | -6.0% | -3.0% |
| 2024 | 1.8% | 7.8% | 1.4% | -12.9% | 0.9% | 2.8% | 6.9% | 0.7% | 10.0% | -2.8% | 9.6% | -9.4% |
| 2023 | 2.6% | -8.5% | 0.2% | 1.8% | -5.0% | 9.6% | 7.5% | -0.4% | -8.5% | -5.8% | 10.9% | 10.5% |
| 2022 | -11.6% | -13.9% | -4.7% | 0.4% | 0.8% | -8.8% | 9.7% | -3.5% | -4.3% | 7.3% | 10.1% | -2.5% |
| 2021 | 2.0% | -4.6% | 18.9% | 6.0% | -1.5% | 0.5% | 2.9% | -0.6% | 1.1% | 13.2% | 7.8% | 4.0% |
| 2020 | 4.5% | -4.5% | -13.7% | 17.7% | 13.0% | 1.4% | 6.0% | 7.4% | -2.1% | -4.0% | 4.0% | -3.7% |
| 2019 | 6.8% | 0.9% | 4.4% | 6.2% | -6.8% | 10.3% | 2.8% | 6.7% | 2.4% | 1.1% | -6.0% | -0.3% |
| 2018 | 6.0% | -9.3% | -1.7% | 3.7% | 1.5% | 4.6% | 1.2% | 2.2% | 3.2% | -15.1% | 3.1% | -4.7% |
| 2017 | 2.6% | 5.3% | 1.9% | 6.3% | -1.1% | -0.1% | -2.5% | 0.8% | 9.1% | 1.4% | 9.0% | 5.4% |