HD
Home Depot
$193.59
1.59 (0.83%)
HD Stock Quote Delayed 15 Minutes
| Historical Data for HD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 192.54 | 193.86 | 190.41 | 3,754,100 | 193.59 | 1.59 0.83% |
| 05/23/19 | 188.45 | 192.54 | 186.31 | 7,579,372 | 192.00 | 3.09 1.64% |
| 05/22/19 | 190.49 | 192.22 | 188.05 | 5,706,045 | 188.91 | -2.54 -1.33% |
| 05/21/19 | 187.13 | 192.52 | 186.34 | 8,555,684 | 191.45 | 0.50 0.26% |
| 05/20/19 | 191.13 | 192.86 | 190.61 | 4,781,210 | 190.95 | -1.63 -0.85% |
| 05/17/19 | 190.86 | 194.49 | 190.75 | 5,223,700 | 192.58 | 0.20 0.10% |
| 05/16/19 | 192.47 | 194.96 | 192.20 | 3,853,360 | 192.38 | 0.62 0.32% |
| 05/15/19 | 190.81 | 192.81 | 190.27 | 3,355,787 | 191.76 | 0.14 0.07% |
| 05/14/19 | 190.50 | 192.76 | 190.01 | 3,487,946 | 191.62 | 1.28 0.67% |
| 05/13/19 | 191.00 | 191.66 | 189.14 | 3,326,023 | 190.34 | -4.24 -2.18% |
| 05/10/19 | 193.21 | 195.49 | 190.01 | 3,863,500 | 194.58 | 0.00 0.00% |
| 05/09/19 | 193.31 | 195.08 | 191.59 | 2,917,841 | 194.58 | -0.59 -0.30% |
| 05/08/19 | 194.49 | 196.61 | 193.68 | 3,122,449 | 195.17 | 0.40 0.21% |
| 05/07/19 | 196.75 | 197.65 | 192.96 | 4,621,883 | 194.77 | -4.86 -2.43% |
| 05/06/19 | 198.74 | 199.93 | 198.31 | 2,619,475 | 199.63 | -0.93 -0.46% |
| 05/03/19 | 202.00 | 202.31 | 200.32 | 3,583,800 | 200.56 | -0.45 -0.22% |
| 05/02/19 | 199.30 | 201.06 | 198.80 | 2,810,074 | 201.01 | 2.21 1.11% |
| 05/01/19 | 203.20 | 203.52 | 198.66 | 4,644,082 | 198.80 | -4.90 -2.41% |
| 04/30/19 | 201.55 | 203.75 | 200.79 | 3,414,941 | 203.70 | 1.54 0.76% |
| 04/29/19 | 203.31 | 203.80 | 200.34 | 3,785,216 | 202.16 | -1.45 -0.71% |
| 04/26/19 | 205.88 | 206.14 | 203.34 | 3,560,300 | 203.61 | -2.89 -1.40% |
| 04/25/19 | 206.01 | 207.72 | 205.06 | 3,292,129 | 206.50 | -0.22 -0.11% |
| 04/24/19 | 206.16 | 208.29 | 205.54 | 2,750,949 | 206.72 | 0.67 0.33% |
| 04/23/19 | 205.14 | 207.33 | 203.43 | 3,702,592 | 206.05 | 1.27 0.62% |
| 04/22/19 | 204.11 | 206.25 | 204.00 | 2,594,166 | 204.78 | -0.88 -0.43% |
| 04/18/19 | 206.02 | 207.77 | 205.10 | 3,162,400 | 205.66 | -0.89 -0.43% |
| 04/17/19 | 205.34 | 206.84 | 205.32 | 3,030,236 | 206.55 | 2.08 1.02% |
| 04/16/19 | 205.25 | 205.99 | 204.29 | 3,271,552 | 204.47 | -0.39 -0.19% |
| 04/15/19 | 204.16 | 205.14 | 203.40 | 3,048,880 | 204.86 | 1.01 0.50% |
| 04/12/19 | 202.13 | 204.26 | 202.13 | 3,097,900 | 203.85 | 2.37 1.18% |
| 04/11/19 | 199.90 | 201.50 | 199.03 | 2,465,400 | 201.48 | 2.05 1.03% |
| 04/10/19 | 201.26 | 201.60 | 198.02 | 3,587,499 | 199.43 | -1.47 -0.73% |
| 04/09/19 | 202.26 | 202.71 | 200.46 | 3,721,633 | 200.90 | -2.65 -1.30% |
| 04/08/19 | 201.37 | 203.79 | 201.24 | 3,040,900 | 203.55 | 1.49 0.74% |
| 04/05/19 | 200.86 | 203.13 | 200.61 | 3,615,200 | 202.06 | 1.61 0.80% |
| 04/04/19 | 199.00 | 200.49 | 198.02 | 3,138,721 | 200.45 | 1.84 0.93% |
| 04/03/19 | 194.98 | 198.79 | 194.11 | 4,580,252 | 198.61 | 4.30 2.21% |
| 04/02/19 | 195.50 | 195.50 | 194.01 | 2,717,793 | 194.31 | -1.33 -0.68% |
| 04/01/19 | 192.99 | 195.90 | 192.85 | 5,380,878 | 195.64 | 3.75 1.95% |
| 03/29/19 | 190.85 | 192.04 | 190.14 | 4,674,100 | 191.89 | 1.83 0.96% |
| 03/28/19 | 189.91 | 191.40 | 189.16 | 3,325,831 | 190.06 | 0.81 0.43% |
| 03/27/19 | 189.65 | 191.61 | 188.39 | 4,191,555 | 189.25 | -0.09 -0.05% |
| 03/26/19 | 190.69 | 192.19 | 188.74 | 4,143,161 | 189.34 | -0.34 -0.18% |
| 03/25/19 | 188.75 | 191.71 | 188.51 | 3,845,632 | 189.68 | 0.93 0.49% |
| 03/22/19 | 189.31 | 192.05 | 188.67 | 5,173,800 | 188.75 | -1.22 -0.64% |
| 03/21/19 | 185.50 | 190.00 | 185.50 | 4,755,851 | 189.97 | 3.87 2.08% |
| 03/20/19 | 184.30 | 187.12 | 183.43 | 4,772,103 | 186.10 | 1.97 1.07% |
| 03/19/19 | 184.19 | 185.82 | 183.48 | 4,436,887 | 184.13 | 0.71 0.39% |
| 03/18/19 | 182.53 | 183.48 | 182.33 | 4,294,413 | 183.42 | 1.19 0.65% |
| 03/15/19 | 182.30 | 182.49 | 179.57 | 8,059,400 | 182.23 | 0.62 0.34% |
| 03/14/19 | 181.28 | 181.74 | 180.50 | 4,392,923 | 181.61 | 0.47 0.26% |
| 03/13/19 | 183.24 | 183.78 | 181.08 | 4,528,083 | 181.14 | -2.86 -1.55% |
| 03/12/19 | 183.43 | 184.27 | 182.33 | 3,776,073 | 184.00 | 1.56 0.86% |
| 03/11/19 | 182.00 | 183.20 | 181.20 | 3,865,356 | 182.44 | 1.21 0.67% |
| 03/08/19 | 181.49 | 181.91 | 179.52 | 3,867,000 | 181.23 | -1.28 -0.70% |
| 03/07/19 | 184.39 | 184.62 | 181.58 | 4,121,836 | 182.51 | -1.94 -1.05% |
| 03/06/19 | 184.53 | 184.97 | 183.84 | 4,458,110 | 184.45 | 0.45 0.24% |
| 03/05/19 | 184.24 | 185.12 | 183.25 | 3,502,920 | 184.00 | 0.19 0.10% |
| Download Data To Spreadsheet | ||||||
HD Stock Predictions, Articles, and Home Depot News
Home Depot Is Where the Money Is
Home Depot stock has been the best income stock of the decade, with the HD share prices and dividend rising five-fold since 2010.
5 Service Stocks That Can Win the Trade War — According to Goldman Sachs
Trade war tensions are rattling the markets. Goldman Sachs suggests buying service stocks over goods stocks -- and these 5 trade war stocks fit the bill.
Lower Interest Rates Will Benefit HD
One stock we really like is Home Depot (NYSE:HD), and we're recommending a bullish trade on it this morning.
Home Depot Stock Could Be Headed for Some Hard Times
Home Depot stock has been a long-term winner. But near-term risks are rising.
Trade of the Day: Home Depot Stock Looks to Build on Gains
HD stock and its peers in home builder and related stocks is showing fresh upside potential from a trading perspective.
Should You Buy Home Depot Stock for Its Dividend?
Is home improvement king Home Depot regaining its throne or headed for exile? Here's what you need to know about HD stock.
Now Is One of the Best Opportunities to Buy Home Depot Stock
Home Depot stock is down about 5% since reporting earnings, but this high-quality company has catalysts to attract long-term investors.
Wednesday’s Vital Data: Boeing, Home Depot and Advanced Micro Devices
Options trading was buzzing in Boeing, Home Depot, Advanced Micro Devices on Tuesday. Here are the metrics that matter moving forward.
Is Lowe’s Stock Better Than Home Depot Stock?
Lowe's is improving rapidly under new CEO Marvin Ellison, but Home Depot's earnings "miss" was accompanied by a hike in the dividend of HD stock.
This Lowe’s Stock Turnaround Looks Real Enough
Lowe's stock has outpaced shares of rival Home Depot for a reason over the course of the past twelve months.
Here’s How Home Depot Stock Could Bounce Back To $200 This Year
A weak housing market has finally caught up to Home Depot, but recent weakness isn't here to stay, and that means it's time to buy HD stock.
Wednesday’s Vital Data: Macy’s, Home Depot and Bank of America
Options trading was buzzing in Macy's, Home Depot and Bank of America on Tuesday. Here are the metrics that matter moving forward.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
