HD Weekly Statistics
HD weekly stock returns with week-by-week price performance and historical return data.
Home Depot, Inc. (HD) company overview
Home Depot is the world's largest home improvement specialty retailer, operating 2,364 warehouse-format stores offering more than 30,000 products in store and 1 million products online in the US, Canada, and Mexico. Its stores offer building materials, home improvement products, lawn and garden products, and decor products and provide various services, including home improvement installation services and tool and equipment rentals. The acquisition of Interline Brands in 2015 allowed Home Depot to enter the MRO business, which has been expanded through the tie-up with HD Supply (2020). The 2024 tie-up with SRS will help grow professional demand in roofing, pool, and landscaping projects, while the 2025 purchase of GMS will lift building product sales through 1,340 distribution locations.
| Period | Return % |
|---|---|
| 2017 | -1.16 |
| 2017 | 1.37 |
| 2017 | 0.38 |
| 2017 | 2.23 |
| 2017 | -0.01 |
| 2017 | 1.76 |
| 2017 | 1.79 |
| 2017 | 0.24 |
| 2017 | 1.33 |
| 2017 | -0.19 |
| 2017 | 1.54 |
| 2017 | -1.12 |
| 2017 | -0.16 |
| 2017 | 0.13 |
| 2017 | -0.71 |
| 2017 | 2.81 |
| 2017 | 3.32 |
| 2017 | -0.31 |
| 2017 | 0.69 |
| 2017 | -0.62 |
| 2017 | -1.02 |
| 2017 | 0.88 |
| 2017 | -1.65 |
| 2017 | 2.51 |
| 2017 | -3.57 |
| 2017 | 1.14 |
| 2017 | -1.4 |
| 2017 | 0.43 |
| 2017 | -4.09 |
| 2017 | 1 |
| 2017 | 3.21 |
| 2017 | 1.34 |
| 2017 | -5.48 |
| 2017 | 1.73 |
| 2017 | -0.76 |
| 2017 | 5.24 |
| 2017 | -0.01 |
| 2017 | 0.61 |
| 2017 | 2.19 |
| 2017 | 1 |
| 2017 | -1.01 |
| 2017 | -0.63 |
| 2017 | 2.01 |
| 2017 | -1.56 |
| 2017 | -0.42 |
| 2017 | 1.88 |
| 2017 | 2.49 |
| 2017 | 4.37 |
| 2017 | 0.12 |
| 2017 | 0.4 |
| 2017 | 2.52 |
| 2017 | 0.53 |
| 2018 | 1.2 |
| 2018 | 2.45 |
| 2018 | 1.75 |
| 2018 | 2.79 |
| 2018 | -6.4 |
| 2018 | -3.13 |
| 2018 | 0.23 |
| 2018 | -0.82 |
| 2018 | -5.66 |
| 2018 | 2.42 |
| 2018 | -1.9 |
| 2018 | -3.83 |
| 2018 | 2.37 |
| 2018 | -1.52 |
| 2018 | -1.29 |
| 2018 | 1.6 |
| 2018 | 4.98 |
| 2018 | -1.05 |
| 2018 | 2.65 |
| 2018 | -2.13 |
| 2018 | -0.72 |
| 2018 | 0.97 |
| 2018 | 5.37 |
| 2018 | 0.82 |
| 2018 | -0.77 |
| 2018 | -1.17 |
| 2018 | 0.34 |
| 2018 | 1.53 |
| 2018 | 1.66 |
| 2018 | -2.63 |
| 2018 | -0.45 |
| 2018 | 0.35 |
| 2018 | -0.38 |
| 2018 | 2.79 |
| 2018 | -1.02 |
| 2018 | 2.76 |
| 2018 | 0.45 |
| 2018 | 1.58 |
| 2018 | -2.07 |
| 2018 | -5.82 |
| 2018 | -1.92 |
| 2018 | -6.5 |
| 2018 | -4.75 |
| 2018 | 3.56 |
| 2018 | 2.75 |
| 2018 | -4.43 |
| 2018 | -4.45 |
| 2018 | 5.95 |
| 2018 | -5.73 |
| 2018 | -0.63 |
| 2018 | -6.43 |
| 2018 | 6.28 |
| 2019 | 1.25 |
| 2019 | 3.21 |
| 2019 | 1.12 |
| 2019 | 1.64 |
| 2019 | 3.02 |
| 2019 | 0.13 |
| 2019 | 3.99 |
| 2019 | 0.35 |
| 2019 | -3.93 |
| 2019 | -2.67 |
| 2019 | 0.13 |
| 2019 | 3.41 |
| 2019 | 1.66 |
| 2019 | 4.7 |
| 2019 | 1.23 |
| 2019 | 0.73 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 294.99 | 295.23 | 290.33 | 290.74 | — |
| 2026-10-08 | 284.53 | 295.71 | 282.84 | 295.47 | — |
| 2026-10-07 | 285 | 285.98 | 283.61 | 285.77 | — |
| 2026-10-06 | 283.23 | 287.07 | 282.13 | 286.69 | — |
| 2026-10-05 | 283.54 | 283.52 | 279.76 | 281.15 | — |
| 2026-10-02 | 286.56 | 287.7 | 280.9 | 282.85 | — |
| 2026-10-01 | 283.11 | 283.85 | 277.2 | 282.46 | — |
| 2026-09-30 | 290.4 | 290.54 | 284.01 | 284.49 | — |
| 2026-09-29 | 290.91 | 291.77 | 287.34 | 288.04 | — |
| 2026-09-28 | 290.27 | 293.9 | 289.31 | 289.89 | — |
| 2026-09-25 | 292.69 | 297.14 | 291.42 | 293.2 | — |
| 2026-09-24 | 296 | 299.1 | 291.09 | 292.18 | — |
| 2026-09-23 | 303.43 | 304.13 | 296.68 | 296.72 | — |
| 2026-09-21 | 301 | 301.74 | 295.39 | 297.2 | — |
| 2026-09-18 | 298.68 | 302.24 | 298.3 | 299.98 | — |
| 2026-09-17 | 307.01 | 310.4 | 302.51 | 302.51 | — |
| 2026-09-16 | 307.49 | 308.7 | 302.47 | 302.47 | — |
| 2026-09-15 | 310.6 | 311 | 304.32 | 305.48 | — |
| 2026-09-14 | 307.17 | 312.67 | 306.5 | 310.87 | — |
| 2026-09-11 | 309.09 | 311.21 | 307.9 | 308.74 | — |
| 2026-09-10 | 308.13 | 308.28 | 304.3 | 305.69 | — |
| 2026-09-09 | 310.47 | 313.39 | 309.84 | 310.45 | — |
| 2026-09-08 | 320.73 | 321.5 | 313.24 | 313.7 | — |
| 2026-09-04 | 316.7 | 321.79 | 316.5 | 321.05 | — |
| 2026-09-02 | 321.5 | 322.17 | 317.71 | 318.51 | — |
| 2026-09-01 | 326.01 | 326.83 | 318.8 | 319.77 | — |
| 2026-08-31 | 328.24 | 329.25 | 325.75 | 327.83 | — |
| 2026-08-27 | 330.57 | 332.01 | 327.88 | 328.61 | — |
| 2026-08-26 | 339.43 | 339.44 | 334.51 | 334.85 | — |
| 2026-08-25 | 339.37 | 339.49 | 333.7 | 337.88 | — |
| 2026-08-24 | 335.88 | 342.22 | 335.16 | 337.43 | — |
| 2026-08-21 | 336.52 | 338.51 | 333.01 | 335.61 | — |
| 2026-08-20 | 336 | 338.88 | 331.64 | 334.49 | — |
| 2026-08-19 | 341.42 | 350.4 | 341.42 | 344.3 | — |
| 2026-08-18 | 336.78 | 344.54 | 330.69 | 337.49 | — |
| 2026-08-17 | 334.71 | 339.37 | 332.89 | 337.88 | — |
| 2026-08-14 | 340.81 | 340.77 | 336.08 | 338.86 | — |
| 2026-08-13 | 347 | 347.63 | 340.51 | 341.7 | — |
| 2026-08-12 | 352 | 353.87 | 343.03 | 343.43 | — |
| 2026-08-11 | 352.29 | 358.36 | 350.6 | 354.48 | — |
| 2026-08-10 | 352.1 | 354 | 347.06 | 350.78 | — |
| 2026-08-07 | 351.51 | 356.79 | 348.74 | 355.62 | — |
| 2026-08-06 | 353.5 | 353.5 | 347.51 | 349.52 | — |
| 2026-08-05 | 350.15 | 354.55 | 348.15 | 353.14 | — |
| 2026-08-04 | 340.23 | 350.86 | 339.35 | 348.24 | — |
| 2026-08-03 | 339.8 | 343.64 | 333.72 | 340.02 | — |
| 2026-07-31 | 332.44 | 334 | 328.8 | 331.96 | — |
| 2026-07-30 | 334.99 | 335.69 | 330.25 | 333.35 | — |
| 2026-07-29 | 340.38 | 345.23 | 336.96 | 338.27 | — |
| 2026-07-28 | 342.64 | 349.42 | 342.6 | 344.47 | — |
| 2026-07-27 | 339.39 | 341.89 | 335.35 | 336.09 | — |
| 2026-07-24 | 325.07 | 333.46 | 323.23 | 332.98 | — |
| 2026-07-23 | 325.3 | 328.23 | 323.05 | 324.71 | — |
| 2026-07-22 | 333.53 | 336.55 | 330.71 | 331.45 | — |
| 2026-07-21 | 331.3 | 333 | 327.01 | 331.6 | — |
| 2026-07-20 | 339.97 | 339.97 | 331.4 | 333.04 | — |
| 2026-07-17 | 348.93 | 353.98 | 338.09 | 338.87 | — |
| 2026-07-16 | 341.55 | 350.81 | 340.64 | 348.02 | — |
| 2026-07-15 | 338.99 | 346.25 | 337.26 | 341.44 | — |
| 2026-07-14 | 339.52 | 341.74 | 336.57 | 337.74 | — |
| 2026-07-13 | 344 | 345.11 | 335.42 | 337.11 | — |
| 2026-07-10 | 339.55 | 344.4 | 337.9 | 343.3 | — |
| 2026-07-09 | 337.76 | 340.73 | 335.72 | 338.73 | — |
| 2026-07-08 | 337.98 | 337.51 | 330.66 | 336.21 | — |
| 2026-07-07 | 355.06 | 355.42 | 344.48 | 345.21 | — |
| 2026-07-06 | 357.82 | 358.85 | 345.8 | 350.65 | — |
| 2026-07-02 | 352.84 | 358.19 | 347.67 | 357.9 | — |
| 2026-07-01 | 353.98 | 357.12 | 350.84 | 350.84 | — |
| 2026-06-30 | 350.68 | 353.5 | 347.3 | 352.68 | — |
| 2026-06-29 | 348.86 | 351.35 | 345.54 | 350.81 | — |
| 2026-06-26 | 347.9 | 350.5 | 345.85 | 348.86 | — |
| 2026-06-25 | 342.25 | 348.64 | 341.82 | 345 | — |
| 2026-06-24 | 329.12 | 342.89 | 327.85 | 342.86 | — |
| 2026-06-23 | 323.86 | 329.02 | 321.7 | 324.45 | — |
| 2026-06-22 | 330 | 331.73 | 326.34 | 326.62 | — |
| 2026-06-18 | 331.7 | 338.02 | 330.9 | 334.28 | — |
| 2026-06-17 | 336.01 | 341.15 | 326.17 | 327.48 | — |
| 2026-06-16 | 331.91 | 338.27 | 329.75 | 337.09 | — |
| 2026-06-15 | 333.76 | 337.95 | 329.54 | 329.82 | — |
| 2026-06-12 | 328.5 | 331.02 | 325.3 | 328.39 | — |
| 2026-06-11 | 322.29 | 327.03 | 318.55 | 326.01 | — |
| 2026-06-10 | 323.27 | 323.8 | 318.8 | 318.92 | — |
| 2026-06-09 | 311.35 | 322.89 | 310.27 | 321.33 | — |
| 2026-06-05 | 310.83 | 314.05 | 308.63 | 310.78 | — |
| 2026-06-04 | 317.83 | 320.75 | 308.11 | 309.95 | — |
| 2026-06-03 | 307.94 | 313.52 | 307.12 | 312.97 | — |
| 2026-06-02 | 309.98 | 312.2 | 308.57 | 311.52 | — |
| 2026-06-01 | 315.13 | 315.13 | 307.69 | 310.69 | — |
| 2026-05-29 | 320.48 | 322.1 | 317.11 | 317.14 | — |
| 2026-05-28 | 317.45 | 321.87 | 315.17 | 321.21 | — |
| 2026-05-27 | 314.75 | 321 | 314.51 | 317.85 | — |
| 2026-05-22 | 314.5 | 314.96 | 311.46 | 313.07 | — |
| 2026-05-21 | 306.36 | 313.99 | 304.38 | 313.78 | — |
| 2026-05-20 | 301.06 | 311.01 | 296.67 | 310.58 | — |
| 2026-05-19 | 291.86 | 303.18 | 289.1 | 302.44 | — |
| 2026-05-18 | 299.25 | 303.78 | 297.3 | 299.81 | — |
| 2026-05-15 | 300.31 | 302.9 | 296.89 | 297.51 | — |
| 2026-05-14 | 305.06 | 305.95 | 301.42 | 304.35 | — |
| 2026-05-13 | 307.61 | 307.69 | 299.27 | 302.55 | — |
| 2026-05-12 | 313.23 | 314.78 | 309.11 | 310.46 | — |
| 2026-05-11 | 316.5 | 317.12 | 309.71 | 311.4 | — |
| 2026-05-08 | 322.68 | 324 | 316.81 | 317.45 | — |
| 2026-05-07 | 325.01 | 327.49 | 322.43 | 322.64 | — |
| 2026-05-06 | 321.96 | 325.24 | 319.39 | 323.05 | — |
| 2026-05-05 | 313.41 | 317.63 | 310.42 | 315.42 | — |
| 2026-05-04 | 322.08 | 321.81 | 312.27 | 312.42 | — |
| 2026-05-01 | 330.1 | 330.52 | 323.36 | 323.88 | — |
| 2026-04-30 | 322.24 | 330.12 | 322.24 | 328.8 | — |
| 2026-04-29 | 325.66 | 325.72 | 319.05 | 322.81 | — |
| 2026-04-28 | 334.45 | 335.93 | 327.36 | 329.06 | — |
| 2026-04-27 | 334.48 | 337.38 | 332.14 | 332.3 | — |
| 2026-04-24 | 337.88 | 340.27 | 334.68 | 335.89 | — |
| 2026-04-23 | 339.5 | 340.83 | 336.88 | 340.16 | — |
| 2026-04-22 | 343.95 | 345.24 | 337.92 | 339.5 | — |
| 2026-04-21 | 352.93 | 353.55 | 342.97 | 343.92 | — |
| 2026-04-20 | 348.33 | 351.17 | 343.65 | 350.99 | — |
| 2026-04-17 | 342.84 | 352.02 | 342.84 | 349.4 | — |
| 2026-04-16 | 339.99 | 341.98 | 336.69 | 337.15 | — |
| 2026-04-15 | 341.85 | 342.11 | 336.62 | 338.91 | — |
| 2026-04-14 | 341 | 342.76 | 338.34 | 342.71 | — |