TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.62	19.70	19.47	19.65	19.65	-0.10%	29,985
Oct 23, 2026	20.06	20.06	19.56	19.67	19.67	-2.48%	56,641
Oct 22, 2026	19.29	20.17	19.29	20.17	20.17	4.29%	73,403
Oct 21, 2026	19.54	19.54	19.18	19.34	19.34	-0.26%	33,896
Oct 20, 2026	19.23	19.55	19.23	19.39	19.39	1.52%	45,545
Oct 19, 2026	18.96	19.14	18.87	19.10	19.10	0.21%	11,263
Oct 16, 2026	19.05	19.38	19.02	19.06	19.06	0.37%	39,083
Oct 15, 2026	18.57	19.03	18.57	18.99	18.99	4.11%	64,011
Oct 14, 2026	17.99	18.24	17.86	18.24	18.24	0.50%	34,020
Oct 13, 2026	18.25	18.31	17.96	18.15	18.15	1.11%	45,097
Oct 9, 2026	18.15	18.15	17.92	17.95	17.95	-1.54%	59,290
Oct 8, 2026	17.62	18.23	17.50	18.23	18.23	3.23%	134,528
Oct 7, 2026	17.66	17.66	17.51	17.66	17.66	-0.34%	60,609
Oct 6, 2026	17.45	17.72	17.45	17.72	17.72	1.66%	46,611
Oct 5, 2026	17.41	17.43	17.30	17.43	17.43	-0.06%	31,901
Oct 2, 2026	17.75	17.75	17.37	17.44	17.44	-0.46%	37,168
Oct 1, 2026	17.48	17.52	17.11	17.52	17.52	-0.23%	121,448
Sep 30, 2026	17.85	17.85	17.54	17.56	17.56	-1.35%	63,138
Sep 29, 2026	17.96	17.99	17.75	17.80	17.80	-0.56%	21,240
Sep 28, 2026	18.03	18.10	17.90	17.90	17.90	-1.10%	17,932
Sep 25, 2026	18.13	18.30	18.02	18.10	18.10	0.22%	19,187
Sep 24, 2026	18.30	18.45	17.99	18.06	18.06	-1.53%	80,012
Sep 23, 2026	18.75	18.75	18.34	18.34	18.34	-2.76%	35,604
Sep 22, 2026	18.62	18.90	18.55	18.86	18.86	2.67%	18,115
Sep 21, 2026	18.73	18.73	18.25	18.37	18.37	-0.81%	28,017
Sep 18, 2026	18.55	18.64	18.46	18.52	18.52	-0.96%	23,707
Sep 17, 2026	19.10	19.10	18.70	18.70	18.70	-	26,475
Sep 16, 2026	18.90	19.00	18.70	18.70	18.70	-0.95%	9,018
Sep 15, 2026	19.27	19.27	18.81	18.88	18.88	-1.72%	15,090
Sep 14, 2026	19.00	19.30	19.00	19.21	19.21	0.63%	17,411
Sep 11, 2026	19.05	19.20	19.02	19.09	19.09	1.17%	13,314
Sep 10, 2026	19.14	19.14	18.79	18.87	18.87	-1.72%	46,189
Sep 9, 2026	19.31	19.35	19.17	19.20	19.20	-0.88%	10,341
Sep 8, 2026	19.80	19.87	19.37	19.37	19.37	-2.37%	33,209
Sep 4, 2026	19.59	19.88	19.59	19.84	19.84	0.97%	16,157
Sep 3, 2026	19.71	19.74	19.50	19.65	19.65	0.43%	8,055
Sep 2, 2026	19.97	19.97	19.70	19.71	19.57	-0.20%	24,836
Sep 1, 2026	20.16	20.16	19.71	19.75	19.61	-2.85%	34,125
Aug 31, 2026	20.35	20.35	20.17	20.33	20.18	-0.49%	17,823
Aug 28, 2026	20.39	20.43	20.27	20.43	20.28	0.49%	17,303
Aug 27, 2026	20.50	20.50	20.28	20.33	20.18	-1.79%	35,323
Aug 26, 2026	20.90	20.90	20.70	20.70	20.55	-0.96%	35,855
Aug 25, 2026	20.84	20.90	20.66	20.90	20.75	0.14%	11,595
Aug 24, 2026	20.75	21.10	20.75	20.87	20.72	0.48%	54,218
Aug 21, 2026	20.78	20.92	20.62	20.77	20.62	0.14%	16,722
Aug 20, 2026	20.90	20.92	20.62	20.74	20.59	-2.45%	31,817
Aug 19, 2026	21.30	21.65	21.16	21.26	21.11	1.72%	73,522
Aug 18, 2026	20.94	21.31	20.50	20.90	20.75	-0.33%	65,054
Aug 17, 2026	20.72	20.98	20.62	20.97	20.82	0.14%	6,215
Aug 14, 2026	21.08	21.08	20.77	20.94	20.79	-0.90%	29,606