TSX:HD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	22.88	22.88	22.48	22.66	22.51	-1.69%	6,928
Mar 4, 2026	22.65	23.06	22.65	23.05	22.90	0.66%	4,903
Mar 3, 2026	22.84	23.00	22.53	22.90	22.75	-1.21%	12,092
Mar 2, 2026	23.73	23.73	23.09	23.18	23.03	-2.56%	15,627
Feb 27, 2026	23.64	23.79	23.64	23.79	23.63	1.36%	2,951
Feb 26, 2026	23.72	23.82	23.47	23.47	23.32	-	3,386
Feb 25, 2026	23.81	23.81	23.24	23.47	23.32	-2.37%	15,266
Feb 24, 2026	24.37	24.61	24.00	24.04	23.88	1.91%	16,013
Feb 23, 2026	23.87	23.91	23.27	23.59	23.43	-1.26%	5,110
Feb 20, 2026	23.74	23.97	23.58	23.89	23.73	0.29%	13,748
Feb 19, 2026	23.72	23.83	23.72	23.82	23.66	-0.71%	3,373
Feb 18, 2026	24.14	24.14	23.91	23.99	23.83	0.21%	4,453
Feb 17, 2026	24.65	24.65	23.80	23.94	23.78	-2.01%	4,021
Feb 13, 2026	24.41	24.64	24.41	24.43	24.27	0.08%	2,437