TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.81	18.84	18.50	18.51	18.51	-2.48%	72,572
May 14, 2026	19.06	19.06	18.79	18.98	18.98	0.37%	142,537
May 13, 2026	19.26	19.26	18.65	18.91	18.91	-2.22%	100,462
May 12, 2026	19.45	19.55	19.25	19.34	19.34	-0.31%	28,430
May 11, 2026	19.79	19.79	19.30	19.40	19.40	-1.97%	38,570
May 8, 2026	20.00	20.02	19.73	19.79	19.79	-1.69%	21,219
May 7, 2026	20.24	20.37	20.10	20.13	20.13	-0.05%	15,082
May 6, 2026	19.88	20.21	19.88	20.14	20.14	2.55%	82,947
May 5, 2026	19.60	19.78	19.34	19.64	19.64	0.82%	39,321
May 4, 2026	20.05	20.05	19.48	19.48	19.48	-3.56%	61,138
May 1, 2026	20.46	20.52	20.15	20.20	20.20	-1.51%	32,860
Apr 30, 2026	20.24	20.55	20.24	20.51	20.51	1.89%	15,717
Apr 29, 2026	20.41	20.41	19.90	20.13	20.13	-1.71%	36,348
Apr 28, 2026	20.60	20.60	20.40	20.48	20.48	-1.11%	14,196
Apr 27, 2026	20.91	20.99	20.71	20.71	20.71	-1.00%	22,507
Apr 24, 2026	21.03	21.11	20.86	20.92	20.92	-1.04%	13,303
Apr 23, 2026	21.16	21.21	21.09	21.14	21.14	-0.09%	23,017
Apr 22, 2026	21.42	21.43	21.07	21.16	21.16	-1.26%	14,997
Apr 21, 2026	22.00	22.02	21.40	21.43	21.43	-1.88%	8,097
Apr 20, 2026	21.63	21.84	21.49	21.84	21.84	0.32%	20,438
Apr 17, 2026	21.23	21.90	21.23	21.77	21.77	3.62%	22,010
Apr 16, 2026	21.18	21.24	21.00	21.01	21.01	-0.71%	23,382
Apr 15, 2026	21.33	21.33	21.02	21.16	21.16	-1.03%	19,968
Apr 14, 2026	21.23	21.38	21.17	21.38	21.38	0.71%	15,333
Apr 13, 2026	20.81	21.23	20.81	21.23	21.23	1.10%	6,482
Apr 10, 2026	21.11	21.26	20.97	21.00	21.00	-0.90%	35,621
Apr 9, 2026	20.56	21.24	20.55	21.19	21.19	1.10%	19,151
Apr 8, 2026	20.82	21.10	20.82	20.96	20.96	5.38%	30,743
Apr 7, 2026	20.20	20.20	19.70	19.89	19.89	-2.36%	37,926
Apr 6, 2026	20.11	20.38	19.93	20.37	20.37	1.49%	9,956
Apr 2, 2026	20.19	20.19	19.93	20.07	20.07	-2.62%	51,762
Apr 1, 2026	20.69	20.73	20.50	20.61	20.61	0.63%	8,317
Mar 31, 2026	20.48	20.58	20.20	20.48	20.48	1.49%	10,499
Mar 30, 2026	20.21	20.47	20.15	20.18	20.18	0.50%	14,899
Mar 27, 2026	20.42	20.42	20.05	20.08	20.08	-2.05%	8,747
Mar 26, 2026	20.70	20.83	20.44	20.50	20.50	-1.39%	12,052
Mar 25, 2026	20.79	21.01	20.58	20.79	20.79	0.63%	8,640
Mar 24, 2026	20.33	20.74	20.33	20.66	20.66	-0.05%	13,775
Mar 23, 2026	20.80	20.86	20.67	20.67	20.67	2.99%	38,758
Mar 20, 2026	20.43	20.43	20.03	20.07	20.07	-2.29%	24,259
Mar 19, 2026	20.60	20.61	20.30	20.54	20.54	-0.63%	21,858
Mar 18, 2026	21.23	21.23	20.65	20.67	20.67	-3.28%	51,868
Mar 17, 2026	21.59	21.60	21.34	21.37	21.37	-0.47%	5,079
Mar 16, 2026	21.46	21.56	21.35	21.47	21.47	1.32%	31,524
Mar 13, 2026	21.39	21.42	21.18	21.19	21.19	-0.09%	9,350
Mar 12, 2026	21.64	21.77	21.20	21.21	21.21	-3.46%	19,618
Mar 11, 2026	22.21	22.21	21.85	21.97	21.82	-1.74%	6,741
Mar 10, 2026	22.00	22.54	21.99	22.36	22.21	1.18%	212,564
Mar 9, 2026	22.26	22.26	21.64	22.10	21.95	-1.21%	11,059
Mar 6, 2026	22.27	22.45	22.10	22.37	22.22	-1.28%	8,573