TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	21.36	21.36	21.08	21.13	20.98	-0.56%	17,582
Aug 12, 2026	21.78	21.78	21.23	21.25	21.10	-2.70%	23,354
Aug 11, 2026	21.85	22.15	21.76	21.84	21.68	0.69%	11,524
Aug 10, 2026	21.75	21.75	21.48	21.69	21.53	-1.18%	22,802
Aug 7, 2026	21.71	22.05	21.71	21.95	21.79	1.67%	44,407
Aug 6, 2026	21.84	21.84	21.50	21.59	21.43	-1.51%	7,487
Aug 5, 2026	21.65	21.92	21.65	21.92	21.76	1.39%	12,128
Aug 4, 2026	21.01	21.69	21.01	21.62	21.46	4.70%	38,696
Jul 31, 2026	20.45	20.65	20.44	20.65	20.50	0.05%	21,045
Jul 30, 2026	20.68	20.75	20.47	20.64	20.49	-1.39%	41,217
Jul 29, 2026	21.23	21.23	20.89	20.93	20.78	-1.88%	31,768
Jul 28, 2026	21.25	21.59	21.22	21.33	21.17	2.70%	50,622
Jul 27, 2026	20.98	21.09	20.77	20.77	20.62	0.87%	20,262