TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.34	19.50	19.18	19.23	19.23	-0.21%	9,760
Jun 4, 2026	19.80	19.90	19.15	19.27	19.27	-0.24%	20,987
Jun 3, 2026	19.24	19.46	19.10	19.46	19.32	0.52%	22,395
Jun 2, 2026	19.33	19.40	19.19	19.36	19.22	0.31%	20,370
Jun 1, 2026	19.66	19.66	19.12	19.30	19.16	-2.13%	29,601
May 29, 2026	20.00	20.00	19.72	19.72	19.57	-1.20%	110,677
May 28, 2026	19.75	20.00	19.72	19.96	19.81	0.71%	12,225
May 27, 2026	19.50	19.91	19.50	19.82	19.67	2.64%	16,850
May 26, 2026	19.62	19.62	19.23	19.31	19.17	-0.97%	19,715
May 25, 2026	19.83	19.87	19.37	19.50	19.36	0.15%	13,973
May 22, 2026	19.72	19.72	19.40	19.47	19.33	-0.26%	27,899
May 21, 2026	19.14	19.52	19.00	19.52	19.38	1.04%	22,953
May 20, 2026	18.75	19.33	18.47	19.32	19.18	2.71%	47,211
May 19, 2026	18.27	18.83	18.08	18.81	18.67	1.62%	48,495
May 15, 2026	18.81	18.84	18.50	18.51	18.37	-2.48%	72,572
May 14, 2026	19.06	19.06	18.79	18.98	18.84	0.37%	142,537
May 13, 2026	19.26	19.26	18.65	18.91	18.77	-2.22%	100,462
May 12, 2026	19.45	19.55	19.25	19.34	19.20	-0.31%	28,430
May 11, 2026	19.79	19.79	19.30	19.40	19.26	-1.97%	38,570
May 8, 2026	20.00	20.02	19.73	19.79	19.64	-1.69%	21,219
May 7, 2026	20.24	20.37	20.10	20.13	19.98	-0.05%	15,082
May 6, 2026	19.88	20.21	19.88	20.14	19.99	2.55%	82,947
May 5, 2026	19.60	19.78	19.34	19.64	19.49	0.82%	39,321
May 4, 2026	20.05	20.05	19.48	19.48	19.34	-3.56%	61,138
May 1, 2026	20.46	20.52	20.15	20.20	20.05	-1.51%	32,860
Apr 30, 2026	20.24	20.55	20.24	20.51	20.36	1.89%	15,717
Apr 29, 2026	20.41	20.41	19.90	20.13	19.98	-1.71%	36,348
Apr 28, 2026	20.60	20.60	20.40	20.48	20.33	-1.11%	14,196
Apr 27, 2026	20.91	20.99	20.71	20.71	20.56	-1.00%	22,507
Apr 24, 2026	21.03	21.11	20.86	20.92	20.77	-1.04%	13,303
Apr 23, 2026	21.16	21.21	21.09	21.14	20.98	-0.09%	23,017
Apr 22, 2026	21.42	21.43	21.07	21.16	21.00	-1.26%	14,997
Apr 21, 2026	22.00	22.02	21.40	21.43	21.27	-1.88%	8,097
Apr 20, 2026	21.63	21.84	21.49	21.84	21.68	0.32%	20,438
Apr 17, 2026	21.23	21.90	21.23	21.77	21.61	3.62%	22,010
Apr 16, 2026	21.18	21.24	21.00	21.01	20.85	-0.71%	23,382
Apr 15, 2026	21.33	21.33	21.02	21.16	21.00	-1.03%	19,968
Apr 14, 2026	21.23	21.38	21.17	21.38	21.22	0.71%	15,333
Apr 13, 2026	20.81	21.23	20.81	21.23	21.07	1.10%	6,482
Apr 10, 2026	21.11	21.26	20.97	21.00	20.84	-0.90%	35,621
Apr 9, 2026	20.56	21.24	20.55	21.19	21.03	1.10%	19,151
Apr 8, 2026	20.82	21.10	20.82	20.96	20.80	5.38%	30,743
Apr 7, 2026	20.20	20.20	19.70	19.89	19.74	-2.36%	37,926
Apr 6, 2026	20.11	20.38	19.93	20.37	20.22	1.49%	9,956
Apr 2, 2026	20.19	20.19	19.93	20.07	19.92	-2.62%	51,762
Apr 1, 2026	20.69	20.73	20.50	20.61	20.46	0.63%	8,317
Mar 31, 2026	20.48	20.58	20.20	20.48	20.33	1.49%	10,499
Mar 30, 2026	20.21	20.47	20.15	20.18	20.03	0.50%	14,899
Mar 27, 2026	20.42	20.42	20.05	20.08	19.93	-2.05%	8,747
Mar 26, 2026	20.70	20.83	20.44	20.50	20.35	-1.39%	12,052