HD weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, HD increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.05%. Maximum gain was +5.36% on 2025-06-27 and maximum loss was -6.92% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, HD increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.05%. Maximum gain was +5.36% on 2025-06-27 and maximum loss was -6.92% on 2025-03-14.
In the last 52 weeks, HD increased in 26 and decreased in 26. The average return for this period was -0.10%, while the median return was +0.05%. Maximum gain was +5.36% on 2025-06-27 and maximum loss was -6.92% on 2025-03-14.
| 2025-12-26 | 345.3 | 349.8 | +1.3% |
| 2025-12-19 | 359.4 | 345.0 | -4.0% |
| 2025-12-12 | 352.0 | 359.7 | +2.2% |
| 2025-12-05 | 354.1 | 354.6 | +0.2% |
| 2025-11-28 | 342.2 | 356.9 | +4.3% |
| 2025-11-21 | 361.1 | 343.3 | -4.9% |
| 2025-11-14 | 369.8 | 362.4 | -2.0% |
| 2025-11-07 | 377.0 | 371.1 | -1.6% |
| 2025-10-31 | 387.7 | 379.6 | -2.1% |
| 2025-10-24 | 391.4 | 386.7 | -1.2% |
| 2025-10-17 | 379.1 | 391.9 | +3.4% |
| 2025-10-10 | 394.5 | 375.8 | -4.8% |
| 2025-10-03 | 410.1 | 395.1 | -3.7% |
| 2025-09-26 | 414.1 | 410.1 | -1.0% |
| 2025-09-19 | 422.5 | 415.7 | -1.6% |
| 2025-09-12 | 418.5 | 422.7 | +1.0% |
| 2025-09-05 | 403.7 | 419.0 | +3.8% |
| 2025-08-29 | 410.4 | 406.8 | -0.9% |
| 2025-08-22 | 396.6 | 412.8 | +4.1% |
| 2025-08-15 | 390.0 | 399.4 | +2.4% |
| 2025-08-08 | 374.8 | 387.9 | +3.5% |
| 2025-08-01 | 373.7 | 373.7 | -0.0% |
| 2025-07-25 | 360.7 | 375.3 | +4.1% |
| 2025-07-18 | 370.5 | 359.4 | -3.0% |
| 2025-07-11 | 371.0 | 370.1 | -0.3% |
| 2025-07-03 | 369.3 | 371.7 | +0.6% |
| 2025-06-27 | 350.0 | 368.7 | +5.4% |
| 2025-06-20 | 355.9 | 349.6 | -1.8% |
| 2025-06-13 | 367.3 | 354.7 | -3.4% |
| 2025-06-06 | 365.2 | 367.3 | +0.6% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 335.54 | 341.44 | 331.93 | 341.16 | — |
| 2026-04-10 | 341.04 | 341.23 | 335.81 | 337.34 | — |
| 2026-04-09 | 331.26 | 340.57 | 328.45 | 339.58 | — |
| 2026-04-08 | 333.26 | 338.78 | 332.25 | 336.16 | — |
| 2026-04-07 | 323 | 324.38 | 315.31 | 318.77 | — |
| 2026-04-06 | 319.7 | 326.68 | 318.92 | 326.65 | — |
| 2026-04-02 | 323.6 | 326.3 | 318.66 | 321.63 | — |
| 2026-04-01 | 329.37 | 333.09 | 327.81 | 329.56 | — |
| 2026-03-31 | 328.49 | 331.44 | 323.41 | 328.89 | — |
| 2026-03-30 | 325.72 | 327.99 | 322.58 | 323.5 | — |
| 2026-03-27 | 327.5 | 327.54 | 320.74 | 321.65 | — |
| 2026-03-26 | 331.44 | 334.11 | 326.58 | 328.43 | — |
| 2026-03-25 | 335 | 337.18 | 326.99 | 332.51 | — |
| 2026-03-24 | 325.9 | 332.52 | 323.02 | 330.91 | — |
| 2026-03-23 | 331.99 | 334.72 | 328.21 | 330.9 | — |
| 2026-03-20 | 327.75 | 330.19 | 320.26 | 320.75 | — |
| 2026-03-19 | 328.96 | 330.23 | 324.65 | 328.21 | — |
| 2026-03-18 | 338.6 | 339.73 | 330.14 | 330.93 | — |
| 2026-03-17 | 344.89 | 346.78 | 340.94 | 341.43 | — |
| 2026-03-16 | 342.44 | 345.24 | 340.68 | 342.58 | — |
| 2026-03-13 | 341.69 | 343.42 | 338.03 | 339.03 | — |
| 2026-03-12 | 346.04 | 348.67 | 338.7 | 338.93 | — |
| 2026-03-11 | 355.46 | 356.32 | 349.11 | 350.84 | — |
| 2026-03-10 | 353.04 | 361.64 | 351.02 | 357.15 | — |
| 2026-03-09 | 355.6 | 356.49 | 345.64 | 353.56 | — |
| 2026-03-06 | 357.54 | 359.45 | 353.22 | 357.92 | — |
| 2026-03-05 | 366.12 | 366.98 | 359.2 | 361.68 | — |
| 2026-03-04 | 366.2 | 369.57 | 361.51 | 369.11 | — |
| 2026-03-03 | 363.73 | 368.78 | 360.12 | 366.92 | — |
| 2026-03-02 | 375 | 375.11 | 369 | 370.81 | — |
| 2026-02-27 | 373.86 | 382.19 | 372.34 | 380.72 | — |
| 2026-02-26 | 378.4 | 381.48 | 374.94 | 375.09 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-24 | 389.11 | 394.35 | 382.21 | 384.48 | — |
| 2026-02-23 | 380.99 | 384.14 | 369.58 | 376.99 | — |
| 2026-02-20 | 377.45 | 384.82 | 375.95 | 382.25 | — |
| 2026-02-19 | 383.74 | 383.74 | 377.39 | 378.58 | — |
| 2026-02-18 | 382.75 | 385.12 | 379.54 | 383.52 | — |
| 2026-02-17 | 392.23 | 394 | 380.5 | 383.04 | — |
| 2026-02-13 | 390.2 | 394 | 387.1 | 391.05 | — |
| 2026-02-12 | 393.55 | 397.63 | 389 | 390.22 | — |
| 2026-02-11 | 385 | 391.42 | 382.08 | 390.68 | — |
| 2026-02-10 | 383.81 | 391.74 | 381.94 | 389.68 | — |
| 2026-02-09 | 384.36 | 385.78 | 378.2 | 381 | — |
| 2026-02-06 | 381.34 | 386.37 | 379.1 | 385.15 | — |
| 2026-02-05 | 386.68 | 387 | 380.83 | 382.37 | — |
| 2026-02-04 | 384.59 | 390.53 | 384.36 | 387.2 | — |
| 2026-02-03 | 377.29 | 391.78 | 377 | 381.1 | — |
| 2026-02-02 | 374.24 | 379.65 | 368.24 | 378.12 | — |
| 2026-01-30 | 372.41 | 375.12 | 368.55 | 374.59 | — |
| 2026-01-29 | 374.9 | 377.09 | 370.15 | 371.81 | — |
| 2026-01-28 | 380.21 | 381 | 373.65 | 375.3 | — |
| 2026-01-27 | 384.95 | 386.5 | 378.27 | 380.36 | — |
| 2026-01-26 | 385 | 387.42 | 381.95 | 386.53 | — |
| 2026-01-23 | 381.5 | 384.37 | 379.21 | 383.77 | — |
| 2026-01-22 | 386.45 | 390.6 | 380.53 | 381.03 | — |
| 2026-01-21 | 375.8 | 385.92 | 374.68 | 384.64 | — |
| 2026-01-20 | 372.24 | 377.34 | 371.3 | 375.11 | — |