Home Depot Historical Price Analysis

<div class='logoBackup' style='background:#FCD202;color: white;font-size:3em;;'>HOM</div>
HD -- USA Stock  

Fiscal Quarter End: January 31, 2020  

Macroaxis considers Home Depot to be very steady. Home Depot holds Efficiency (Sharpe) Ratio of -0.0233 which attests that the entity had -0.0233% of return per unit of risk over the last 3 months. Macroaxis philosophy towards determining risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Home Depot exposes twenty-one different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Home Depot Market Risk Adjusted Performance of (0.012875) and Risk Adjusted Performance of (0.001925) to validate risk estimate we provide.
Horizon     30 Days    Login   to change

Performance History


Highest PriceNovember 18, 2019238.85
Lowest PricDecember 11, 2019212.0
The price series of Home Depot for the period between Sun, Oct 20, 2019 and Sat, Jan 18, 2020 has a statistical range of 26.85 with a coefficient of variation of 3.77. Under current investment horizon, the daily prices are spread out with arithmetic mean of 225.45. The median price for the last 30 days is 223.0. The company completed 3:2 stock split on 1999-12-31. . Home Depot completed dividends distribution on 2019-12-04.
OpenHighLowCloseVolume
01/17/2020 229.61  232.60  228.91  231.91  7,566,035 
01/16/2020 225.93  228.86  225.40  228.82  5,325,785 
01/15/2020 222.28  224.98  222.13  224.59  3,421,194 
01/14/2020 222.48  224.95  222.31  222.81  3,726,822 
01/13/2020 224.50  224.51  222.68  223.34  5,675,110 
01/10/2020 224.75  225.49  223.03  224.22  4,199,516 
01/09/2020 222.64  225.55  221.85  225.19  4,578,118 
01/08/2020 218.80  222.97  218.67  221.79  4,853,802 
01/07/2020 219.50  220.56  216.90  218.52  5,380,106 
01/06/2020 216.49  220.00  216.40  219.96  4,644,278 
01/03/2020 217.14  219.68  216.75  218.93  3,374,102 
01/02/2020 219.08  219.76  217.84  219.66  3,914,362 
12/31/2019 217.10  218.51  216.44  218.38  3,744,454 
12/30/2019 220.37  220.49  216.55  217.31  3,922,035 
12/27/2019 221.20  221.79  219.78  219.97  2,992,015 
12/26/2019 220.74  221.15  219.59  220.82  2,556,118 
12/24/2019 219.50  221.04  219.22  220.67  2,260,589 
12/23/2019 222.00  222.00  219.14  219.21  3,583,734 
12/20/2019 220.59  221.57  219.80  221.19  7,071,003 
12/19/2019 218.48  220.77  218.28  220.22  5,276,799 
12/18/2019 218.21  219.59  217.64  218.00  6,316,633 
12/17/2019 216.02  219.45  215.87  217.72  7,423,944 
12/16/2019 214.43  216.72  214.30  215.53  5,521,022 
12/13/2019 212.12  214.23  210.67  214.08  6,671,583 
12/12/2019 212.50  214.13  210.73  212.04  9,909,069 
12/11/2019 211.03  213.65  210.61  212.00  8,261,269 
12/10/2019 216.52  216.69  215.10  215.90  4,626,665 
12/09/2019 214.29  217.88  214.18  216.53  5,100,307 
12/06/2019 214.21  215.36  213.90  214.28  4,125,226 
12/05/2019 214.36  214.50  211.77  213.00  4,362,407 
12/04/2019 213.50  214.96  213.19  214.10  4,217,776 
12/03/2019 216.45  216.45  212.93  214.00  6,502,379 
12/02/2019 220.90  221.19  217.46  217.62  4,379,928 
11/29/2019 223.30  223.33  220.29  220.51  2,952,423 
11/27/2019 221.68  223.45  220.66  223.00  6,559,361 
11/26/2019 218.76  220.96  218.39  220.76  9,895,399 
11/25/2019 218.00  218.53  216.88  218.40  8,270,947 
11/22/2019 218.50  219.13  217.81  218.03  5,692,921 
11/21/2019 221.94  222.31  218.50  218.54  7,541,273 
11/20/2019 224.55  225.00  220.57  220.90  10,100,826 
11/19/2019 230.60  233.12  225.40  225.86  14,793,086 
11/18/2019 238.44  239.31  236.76  238.85  4,808,361 
11/15/2019 237.69  238.05  236.36  237.29  3,465,545 
11/14/2019 235.00  236.94  234.04  236.55  2,175,421 
11/13/2019 232.09  234.90  230.85  234.80  2,391,694 
11/12/2019 232.15  234.63  232.00  233.12  2,712,432 
11/11/2019 230.50  232.28  230.18  231.80  2,262,384 
11/08/2019 232.80  233.26  231.63  232.84  2,088,326 
11/07/2019 234.00  235.79  231.76  232.94  2,731,633 
11/06/2019 232.20  235.82  232.20  234.01  1.00 
11/05/2019 234.74  234.92  230.27  232.20  3,584,308 
11/04/2019 238.27  238.39  233.88  234.92  2,438,330 
11/01/2019 236.07  237.45  235.06  237.34  2,156,769 
10/31/2019 236.86  237.39  233.22  234.58  2,666,994 
10/30/2019 233.51  236.60  232.88  236.24  1,941,120 
10/29/2019 236.84  237.50  233.92  234.14  2,541,919 
10/28/2019 234.95  236.96  234.56  236.80  2,659,040 
10/25/2019 233.49  235.42  232.55  234.38  2,198,927 
10/24/2019 234.81  236.37  233.07  233.89  2,169,395 
10/23/2019 236.66  237.41  234.36  234.67  2,105,325 
10/22/2019 237.30  238.30  236.52  237.20  1,980,095 

Home Depot Benchmarks

Home Depot Equity Growth Analysis

Share

Home Depot Share Changes

Shareholders Equity
Weighted Average Shares

Home Depot Technical and Predictive Indicators

Plese check Risk vs Return Analysis. Please also try Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.
Company logos by clearbit