Home Depot Stock Price History
| HD Stock | USD 366.13 4.71 1.27% |
Below is the normalized historical share price chart for Home Depot extending back to September 22, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Home Depot stands at 366.13, as last reported on the 22nd of May, with the highest price reaching 369.23 and the lowest price hitting 364.61 during the day.
If you're considering investing in Home Stock, it is important to understand the factors that can impact its price. Home Depot holds Efficiency (Sharpe) Ratio of -0.0307, which attests that the entity had a -0.0307 % return per unit of risk over the last 3 months. Home Depot exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Home Depot's Standard Deviation of 1.77, risk adjusted performance of (0.09), and Market Risk Adjusted Performance of (0.12) to validate the risk estimate we provide. At present, Home Depot's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 100.9 B, whereas Common Stock Total Equity is forecasted to decline to about 98 M. . At present, Home Depot's Price Earnings To Growth Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 87.92, whereas Price Earnings Ratio is forecasted to decline to 22.54. Home Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of September 1981 | 200 Day MA 386.8518 | 50 Day MA 359.897 | Beta 1.056 |
Sharpe Ratio = -0.0307
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | HD |
Estimated Market Risk
| 1.77 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Home Depot is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Home Depot by adding Home Depot to a well-diversified portfolio.
Price Book 46.3342 | Enterprise Value Ebitda 16.6956 | Price Sales 2.2619 | Shares Float 990.4 M | Dividend Share 6.8 |
Home Depot Stock Price History Chart
There are several ways to analyze Home Stock price data. The simplest method is using a basic Home candlestick price chart, which shows Home Depot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 28, 2025 | 394.1 |
| Lowest Price | April 8, 2025 | 335.24 |
Home Depot May 22, 2025 Stock Price Synopsis
Various analyses of Home Depot's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Home Stock. It can be used to describe the percentage change in the price of Home Depot from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Home Stock.| Home Depot Price Rate Of Daily Change | 0.99 | |
| Home Depot Accumulation Distribution | 29,160 | |
| Home Depot Price Daily Balance Of Power | (1.02) | |
| Home Depot Price Action Indicator | (3.15) |
Home Depot May 22, 2025 Stock Price Analysis
Home Stock Price History Data
The price series of Home Depot for the period between Fri, Feb 21, 2025 and Thu, May 22, 2025 has a statistical range of 58.86 with a coefficient of variation of 3.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 365.3. The median price for the last 90 days is 362.71. The company completed 3:2 stock split on 31st of December 1999. Home Depot completed dividends distribution on 2025-03-13.| Open | High | Low | Close | Volume | ||
| 05/22/2025 | 368.00 | 369.23 | 364.61 | 366.13 | 2,330,494 | |
05/21/2025 | 377.98 | 378.33 | 368.60 | 370.84 | 3,092,235 | |
| 05/20/2025 | 386.37 | 389.37 | 374.05 | 377.05 | 5,758,278 | |
05/19/2025 | 374.19 | 381.16 | 374.16 | 379.38 | 4,357,960 | |
| 05/16/2025 | 380.23 | 381.17 | 378.15 | 380.78 | 3,074,291 | |
| 05/15/2025 | 372.10 | 379.33 | 371.52 | 378.63 | 2,818,496 | |
| 05/14/2025 | 371.90 | 375.79 | 370.83 | 372.81 | 1,848,548 | |
05/13/2025 | 381.00 | 381.00 | 372.95 | 373.60 | 2,701,924 | |
05/12/2025 | 375.00 | 378.72 | 373.52 | 376.59 | 3,831,224 | |
05/09/2025 | 362.13 | 365.57 | 361.50 | 362.71 | 1,518,921 | |
05/08/2025 | 364.01 | 369.31 | 362.27 | 364.86 | 3,032,412 | |
05/07/2025 | 360.48 | 363.78 | 359.76 | 362.75 | 2,657,200 | |
| 05/06/2025 | 358.68 | 362.13 | 357.13 | 359.38 | 2,283,120 | |
05/05/2025 | 362.13 | 364.26 | 359.73 | 361.73 | 2,127,604 | |
05/02/2025 | 362.08 | 366.23 | 361.35 | 364.52 | 2,282,286 | |
05/01/2025 | 360.31 | 362.88 | 357.72 | 358.30 | 3,210,100 | |
04/30/2025 | 356.50 | 361.27 | 352.38 | 360.49 | 2,337,935 | |
04/29/2025 | 355.89 | 360.57 | 354.73 | 359.00 | 2,270,587 | |
04/28/2025 | 357.99 | 360.10 | 354.51 | 356.92 | 1,607,468 | |
04/25/2025 | 357.70 | 359.00 | 354.74 | 357.58 | 2,810,103 | |
04/24/2025 | 356.50 | 360.40 | 354.61 | 359.64 | 2,749,500 | |
04/23/2025 | 361.92 | 364.80 | 354.93 | 356.42 | 2,557,606 | |
04/22/2025 | 351.16 | 356.22 | 350.42 | 354.43 | 2,795,317 | |
04/21/2025 | 354.29 | 354.36 | 341.84 | 346.90 | 2,976,326 | |
04/17/2025 | 348.55 | 357.50 | 348.37 | 355.06 | 3,231,806 | |
04/16/2025 | 351.84 | 353.80 | 344.32 | 345.99 | 2,637,394 | |
04/15/2025 | 356.56 | 361.44 | 353.32 | 354.11 | 2,882,562 | |
04/14/2025 | 357.80 | 359.02 | 353.60 | 357.20 | 2,841,968 | |
04/11/2025 | 350.31 | 354.47 | 344.20 | 353.86 | 3,576,315 | |
04/10/2025 | 352.85 | 355.29 | 339.66 | 353.62 | 5,572,142 | |
04/09/2025 | 328.60 | 356.04 | 326.31 | 355.39 | 6,790,727 | |
04/08/2025 | 350.38 | 354.00 | 329.74 | 335.24 | 4,866,913 | |
04/07/2025 | 344.30 | 354.22 | 333.50 | 341.51 | 6,950,486 | |
04/04/2025 | 350.71 | 365.44 | 349.04 | 353.90 | 7,527,962 | |
04/03/2025 | 355.78 | 360.04 | 351.71 | 355.91 | 5,402,836 | |
04/02/2025 | 362.56 | 372.31 | 362.26 | 370.89 | 3,180,345 | |
04/01/2025 | 364.14 | 367.29 | 361.92 | 365.52 | 2,801,359 | |
03/31/2025 | 353.50 | 368.74 | 352.65 | 366.49 | 4,497,932 | |
03/28/2025 | 363.16 | 363.20 | 356.17 | 358.15 | 2,980,206 | |
03/27/2025 | 361.90 | 365.21 | 361.15 | 362.73 | 3,035,120 | |
03/26/2025 | 360.39 | 364.73 | 360.12 | 362.13 | 3,140,819 | |
03/25/2025 | 361.53 | 363.65 | 358.54 | 360.99 | 2,799,547 | |
03/24/2025 | 354.62 | 364.43 | 354.28 | 363.77 | 4,023,292 | |
03/21/2025 | 352.09 | 353.39 | 346.28 | 351.15 | 8,175,547 | |
03/20/2025 | 354.69 | 361.77 | 352.20 | 355.52 | 3,389,387 | |
03/19/2025 | 352.00 | 354.43 | 348.99 | 353.42 | 2,989,465 | |
03/18/2025 | 353.53 | 353.89 | 347.59 | 349.57 | 3,007,461 | |
03/17/2025 | 351.76 | 355.55 | 350.96 | 354.13 | 3,681,299 | |
03/14/2025 | 350.65 | 351.39 | 345.42 | 351.31 | 5,509,274 | |
03/13/2025 | 361.91 | 362.00 | 345.26 | 347.25 | 7,060,334 | |
03/12/2025 | 369.62 | 369.65 | 359.47 | 362.43 | 3,368,038 | |
03/11/2025 | 371.86 | 372.57 | 363.42 | 365.84 | 4,013,320 | |
03/10/2025 | 375.06 | 380.70 | 370.26 | 372.29 | 3,710,542 | |
03/07/2025 | 377.11 | 378.25 | 366.57 | 374.42 | 4,574,277 | |
03/06/2025 | 381.08 | 385.31 | 378.33 | 379.32 | 4,221,975 | |
03/05/2025 | 376.61 | 384.68 | 375.63 | 383.91 | 2,780,317 | |
03/04/2025 | 383.71 | 385.51 | 376.51 | 379.27 | 4,384,823 | |
03/03/2025 | 394.45 | 394.57 | 384.03 | 387.23 | 3,397,551 | |
02/28/2025 | 391.93 | 394.37 | 387.82 | 394.10 | 4,263,916 | |
02/27/2025 | 387.45 | 392.98 | 385.88 | 387.81 | 2,825,142 | |
02/26/2025 | 392.75 | 396.35 | 386.11 | 388.02 | 3,871,549 |
About Home Depot Stock history
Home Depot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Home is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Home Depot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Home Depot stock prices may prove useful in developing a viable investing in Home Depot
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 993 M | 1.3 B | |
| Net Income Applicable To Common Shares | 19.7 B | 20.7 B |
Home Depot Quarterly Net Working Capital |
|
Home Depot Stock Technical Analysis
Home Depot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| All Next | Launch Module |
Home Depot Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Home Depot's price direction in advance. Along with the technical and fundamental analysis of Home Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Home to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.01) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Home Stock analysis
When running Home Depot's price analysis, check to measure Home Depot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Home Depot is operating at the current time. Most of Home Depot's value examination focuses on studying past and present price action to predict the probability of Home Depot's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Home Depot's price. Additionally, you may evaluate how the addition of Home Depot to your portfolios can decrease your overall portfolio volatility.
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |