TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.50	20.50	20.28	20.33	20.33	-1.79%	35,323
Aug 26, 2026	20.90	20.90	20.70	20.70	20.70	-0.96%	35,855
Aug 25, 2026	20.84	20.90	20.66	20.90	20.90	0.14%	11,595
Aug 24, 2026	20.75	21.10	20.75	20.87	20.87	0.48%	54,218
Aug 21, 2026	20.78	20.92	20.62	20.77	20.77	0.14%	16,722
Aug 20, 2026	20.90	20.92	20.62	20.74	20.74	-2.45%	31,817
Aug 19, 2026	21.30	21.65	21.16	21.26	21.26	1.72%	73,522
Aug 18, 2026	20.94	21.31	20.50	20.90	20.90	-0.33%	65,054
Aug 17, 2026	20.72	20.98	20.62	20.97	20.97	0.14%	6,215
Aug 14, 2026	21.08	21.08	20.77	20.94	20.94	-0.90%	29,606
Aug 13, 2026	21.36	21.36	21.08	21.13	21.13	-0.56%	17,582
Aug 12, 2026	21.78	21.78	21.23	21.25	21.25	-2.70%	23,354
Aug 11, 2026	21.85	22.15	21.76	21.84	21.84	0.69%	11,524
Aug 10, 2026	21.75	21.75	21.48	21.69	21.69	-1.18%	22,802
Aug 7, 2026	21.71	22.05	21.71	21.95	21.95	1.67%	44,407
Aug 6, 2026	21.84	21.84	21.50	21.59	21.59	-1.51%	7,487
Aug 5, 2026	21.65	21.92	21.65	21.92	21.92	1.39%	12,128
Aug 4, 2026	21.01	21.69	21.01	21.62	21.62	4.70%	38,696
Jul 31, 2026	20.45	20.65	20.44	20.65	20.65	0.05%	21,045
Jul 30, 2026	20.68	20.75	20.47	20.64	20.64	-1.39%	41,217
Jul 29, 2026	21.23	21.23	20.89	20.93	20.93	-1.88%	31,768
Jul 28, 2026	21.25	21.59	21.22	21.33	21.33	2.70%	50,622
Jul 27, 2026	20.98	21.09	20.77	20.77	20.77	0.87%	20,262
Jul 24, 2026	20.05	20.62	20.05	20.59	20.59	2.34%	7,498
Jul 23, 2026	20.21	20.21	20.01	20.12	20.12	-2.19%	12,213
Jul 22, 2026	20.75	20.75	20.47	20.57	20.57	0.10%	11,648
Jul 21, 2026	20.50	20.60	20.34	20.55	20.55	-0.15%	22,626
Jul 20, 2026	21.06	21.06	20.55	20.58	20.58	-1.91%	295,397
Jul 17, 2026	21.63	21.89	20.95	20.98	20.98	-2.42%	26,455
Jul 16, 2026	21.70	21.71	21.37	21.50	21.50	1.75%	46,191
Jul 15, 2026	21.11	21.39	21.04	21.13	21.13	0.96%	17,786
Jul 14, 2026	20.97	21.06	20.87	20.93	20.93	0.05%	16,283
Jul 13, 2026	21.24	21.34	20.85	20.92	20.92	-1.78%	5,905
Jul 10, 2026	21.17	21.31	21.13	21.30	21.30	1.57%	13,959
Jul 9, 2026	21.00	21.10	20.94	20.97	20.97	0.67%	11,822
Jul 8, 2026	21.02	21.02	20.00	20.83	20.83	-2.75%	16,696
Jul 7, 2026	21.72	21.72	21.36	21.42	21.42	-1.29%	21,783
Jul 6, 2026	22.00	22.00	21.50	21.70	21.70	-1.14%	14,399
Jul 3, 2026	22.32	22.32	21.95	21.95	21.95	-1.04%	2,519
Jul 2, 2026	21.78	22.20	21.65	22.18	22.18	1.51%	58,307
Jun 30, 2026	21.66	21.91	21.66	21.85	21.85	0.46%	25,924
Jun 29, 2026	21.53	21.77	21.40	21.75	21.75	0.51%	70,319
Jun 26, 2026	21.50	21.73	21.50	21.64	21.64	1.31%	15,442
Jun 25, 2026	21.25	21.60	21.23	21.36	21.36	0.52%	444,600
Jun 24, 2026	20.37	21.25	20.37	21.25	21.25	5.15%	42,805
Jun 23, 2026	20.18	20.39	20.00	20.21	20.21	-0.39%	4,125
Jun 22, 2026	20.75	20.75	20.25	20.29	20.29	-1.27%	10,380
Jun 19, 2026	20.98	20.98	20.55	20.55	20.55	-0.96%	2,330
Jun 18, 2026	20.63	20.93	20.63	20.75	20.75	2.07%	57,634
Jun 17, 2026	20.99	21.15	20.26	20.33	20.33	-2.77%	25,516