Powered by
Home Depot (HD)
-
HD Stock Chart
-
Historical HD Prices
| Historical Data for HD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/15/19 | 189.87 | 192.62 | 189.05 | 4,997,800 | 192.39 | 4.68 2.49% |
| 02/14/19 | 187.50 | 188.93 | 186.00 | 2,600,648 | 187.71 | -0.70 -0.37% |
| 02/13/19 | 186.30 | 188.68 | 185.92 | 4,146,912 | 188.41 | 2.89 1.56% |
| 02/12/19 | 183.84 | 186.40 | 183.52 | 3,748,332 | 185.52 | 2.60 1.42% |
| 02/11/19 | 185.00 | 185.42 | 182.75 | 3,653,202 | 182.92 | -1.62 -0.88% |
| 02/08/19 | 183.05 | 184.58 | 182.72 | 2,792,400 | 184.54 | 0.47 0.26% |
| 02/07/19 | 183.74 | 184.92 | 182.45 | 2,793,371 | 184.07 | -0.65 -0.35% |
| 02/06/19 | 186.69 | 186.69 | 184.06 | 3,071,883 | 184.72 | -1.67 -0.90% |
| 02/05/19 | 186.89 | 186.99 | 184.69 | 3,995,341 | 186.39 | -0.04 -0.02% |
| 02/04/19 | 184.30 | 186.43 | 183.84 | 3,037,407 | 186.43 | 2.06 1.12% |
| 02/01/19 | 184.03 | 185.15 | 182.83 | 4,513,100 | 184.37 | 0.84 0.46% |
| 01/31/19 | 181.50 | 184.67 | 181.06 | 5,135,043 | 183.53 | 1.35 0.74% |
| 01/30/19 | 180.47 | 184.20 | 179.78 | 5,197,655 | 182.18 | 2.49 1.39% |
| 01/29/19 | 178.96 | 180.15 | 178.09 | 3,685,448 | 179.69 | -0.14 -0.08% |
| 01/28/19 | 178.97 | 179.99 | 177.41 | 4,091,373 | 179.83 | -0.57 -0.32% |
| 01/25/19 | 179.78 | 180.87 | 178.61 | 4,502,500 | 180.40 | 3.11 1.75% |
| 01/24/19 | 177.00 | 177.53 | 175.30 | 3,860,176 | 177.29 | 0.40 0.23% |
| 01/23/19 | 176.59 | 178.06 | 174.53 | 4,910,402 | 176.89 | -0.22 -0.12% |
| 01/22/19 | 177.49 | 178.60 | 175.36 | 6,272,715 | 177.11 | -2.47 -1.38% |
| 01/18/19 | 176.98 | 180.04 | 176.18 | 6,371,400 | 179.58 | 4.71 2.69% |
| 01/17/19 | 174.01 | 175.46 | 172.00 | 6,459,770 | 174.87 | -2.17 -1.23% |
| 01/16/19 | 177.09 | 177.93 | 175.86 | 4,051,964 | 177.04 | 0.57 0.32% |
| 01/15/19 | 176.08 | 177.82 | 175.20 | 5,000,342 | 176.47 | -2.34 -1.31% |
| 01/14/19 | 177.59 | 179.23 | 176.90 | 3,833,187 | 178.81 | -0.60 -0.33% |
| 01/11/19 | 177.93 | 180.26 | 177.12 | 3,285,000 | 179.41 | 0.35 0.20% |
| 01/10/19 | 178.03 | 179.24 | 176.34 | 3,565,293 | 179.06 | -0.67 -0.37% |
| 01/09/19 | 177.87 | 181.27 | 177.10 | 4,915,728 | 179.73 | 1.84 1.03% |
| 01/08/19 | 178.57 | 179.59 | 175.61 | 4,701,113 | 177.89 | 0.85 0.48% |
| 01/07/19 | 173.83 | 178.18 | 173.83 | 4,913,241 | 177.04 | 3.42 1.97% |
| 01/04/19 | 170.18 | 174.74 | 169.52 | 4,762,600 | 173.62 | 5.01 2.97% |
| 01/03/19 | 171.84 | 171.84 | 168.21 | 4,822,105 | 168.61 | -3.80 -2.20% |
| 01/02/19 | 169.71 | 173.18 | 169.05 | 4,240,525 | 172.41 | 0.59 0.34% |
| 12/31/18 | 171.47 | 173.24 | 170.65 | 4,206,000 | 171.82 | 1.60 0.94% |
| 12/28/18 | 171.22 | 173.12 | 168.60 | 4,551,900 | 170.22 | -0.10 -0.06% |
| 12/27/18 | 166.44 | 170.46 | 163.36 | 5,068,836 | 170.32 | 2.04 1.21% |
| 12/26/18 | 159.46 | 168.28 | 159.44 | 6,140,707 | 168.28 | 10.14 6.41% |
| 12/24/18 | 160.16 | 161.40 | 158.09 | 4,547,300 | 158.14 | -2.34 -1.46% |
| 12/21/18 | 162.81 | 167.96 | 160.17 | 13,034,100 | 160.48 | -3.68 -2.24% |
| 12/20/18 | 166.28 | 167.31 | 162.23 | 7,668,184 | 164.16 | -3.40 -2.03% |
| 12/19/18 | 170.92 | 174.95 | 166.77 | 6,991,700 | 167.56 | -2.48 -1.46% |
| 12/18/18 | 168.90 | 171.95 | 168.50 | 4,461,489 | 170.04 | 2.07 1.23% |
| 12/17/18 | 171.51 | 171.99 | 166.93 | 5,631,661 | 167.97 | -4.32 -2.51% |
| 12/14/18 | 172.98 | 175.14 | 171.95 | 4,265,100 | 172.29 | -1.58 -0.91% |
| 12/13/18 | 174.31 | 174.91 | 172.07 | 5,501,802 | 173.87 | -0.34 -0.20% |
| 12/12/18 | 173.75 | 176.87 | 172.81 | 5,912,582 | 174.21 | 2.00 1.16% |
| 12/11/18 | 174.30 | 175.60 | 171.24 | 4,752,778 | 172.21 | 0.52 0.30% |
| 12/10/18 | 173.39 | 173.99 | 167.73 | 5,372,325 | 171.69 | -1.10 -0.64% |
| 12/07/18 | 175.35 | 178.36 | 172.24 | 6,226,000 | 172.79 | -3.17 -1.80% |
| 12/06/18 | 173.50 | 176.04 | 170.46 | 7,511,546 | 175.96 | 0.66 0.38% |
| 12/04/18 | 181.06 | 182.23 | 174.55 | 7,059,500 | 175.30 | -6.44 -3.54% |
| Download Data To Spreadsheet | ||||||
Home Depot Stock Analysis
Rating: Hold
Total Grade: C
Analysis Breakdown
| HD Stock Grade: | C |
| Fundamental Grade: | B |
| Quantitative Grade: | C |
| HD Earnings | |
| Earnings Growth: | B |
| Earnings Momentum: | F |
| Earnings Surprises: | B |
| Analyst Earnings Revisions: | A |
| HD Financial Information | |
| Sales Growth: | C |
| Operating Margin Growth: | B |
| Cash Flow: | C |
| Return on Equity: | A |
Home Depot Stock: Weekly View
| This Week: | C |
|---|---|
| Last Week: | C |
| Two Weeks Ago: | C |
HD Stock predictions, Articles, and Home Depot News
- From InvestorPlace
- From the Web
-
10 Cold Weather Stocks to Heat Up Your Returns - February 1, 2019
The plunge in the thermometer presents an opportunity in multiple sectors. Here are some of the top cold weather stocks to consider. Continue…
-
3 Big Stock Charts for Wednesday: A.O. Smith, Home Depot and Molson Coors Brewing - January 30, 2019
The stock charts of AOS, HD and TAP are on the cusp of something big as we head into hump-day. Keep an eye on these levels. Continue…
-
10 of the Best Stocks to Invest In for February - January 24, 2019
While seemingly counterintuitive, these companies can use the current uncertainty to their advantage. Continue…
-
Home Depot Stock Could Be the Best Play on Housing - January 18, 2019
Home Depot has more facets than just housing sales to help back it up, and that means the case for HD stock is still strong. Continue…
-
5 Dow Jones Stocks to Sell Before Things Get Uglier - January 15, 2019
These Dow Jones stocks have been hit particularly hard recently, making them ideal targets for stocks to sell. Here's what you need to know about each. Continue…
-
The Recovery Rally in Home Depot Stock Has Legs - January 9, 2019
Home Depot stock has bounced back over the past few weeks, but this rally still has a long ways to go before HD stock is topped out. Continue…
-
7 Safe Haven Stocks for a Treacherous Market - December 19, 2018
Looking for stocks to buy in the midst of this uncertainty? Let us help! Here are 7 stocks you can count on in times of trouble. Continue…
-
3 Big Stock Charts for Tuesday: Juniper Networks, Home Depot and Campbell Soup Company - December 18, 2018
The stock charts of CPB, HD and JNPR merit some extra attention from traders as today's action gets going. Here's what to watch. Continue…
-
10 Can’t-Miss Dividend Growth Stocks to Buy - December 12, 2018
Dividend growth stocks have obvious appeal. And when you have a stock growing payouts at a 733% rate in a decade, it's a slam dunk! Continue…
-
Is Home Depot Stock the Best Housing Play? - December 11, 2018
The HD stock price has pulled back 20% amid concerns about the housing cycle. Home Depot stock should rally -- but are there better plays? Continue…
