The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
387.53
-0.32 (-0.08%)
At close: Aug 11, 2025, 4:00 PM
387.40
-0.13 (-0.03%)
After-hours: Aug 11, 2025, 7:55 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 387.53 | -0.08% | 2,605,831 |
| Aug 8, 2025 | 387.08 | 389.29 | 386.20 | 387.85 | 387.85 | 0.44% | 2,327,103 |
| Aug 7, 2025 | 388.62 | 391.45 | 383.36 | 386.17 | 386.17 | -0.16% | 2,433,149 |
| Aug 6, 2025 | 386.08 | 388.93 | 384.52 | 386.80 | 386.80 | 0.36% | 2,812,786 |
| Aug 5, 2025 | 381.86 | 386.94 | 380.96 | 385.41 | 385.41 | 1.21% | 2,931,372 |
| Aug 4, 2025 | 374.84 | 381.90 | 373.69 | 380.82 | 380.82 | 1.92% | 2,844,503 |
| Aug 1, 2025 | 367.82 | 374.80 | 365.75 | 373.66 | 373.66 | 1.67% | 3,008,213 |
| Jul 31, 2025 | 369.17 | 372.81 | 366.84 | 367.51 | 367.51 | -1.23% | 3,091,551 |
| Jul 30, 2025 | 377.68 | 378.53 | 369.63 | 372.08 | 372.08 | -1.39% | 3,110,713 |
| Jul 29, 2025 | 377.00 | 379.73 | 374.77 | 377.34 | 377.34 | 0.03% | 2,931,556 |
| Jul 28, 2025 | 373.74 | 381.08 | 372.98 | 377.23 | 377.23 | 0.50% | 4,062,765 |
| Jul 25, 2025 | 374.66 | 375.99 | 373.05 | 375.34 | 375.34 | 0.60% | 2,221,069 |
| Jul 24, 2025 | 375.48 | 377.88 | 372.26 | 373.09 | 373.09 | -0.87% | 3,087,956 |
| Jul 23, 2025 | 371.70 | 377.88 | 371.55 | 376.35 | 376.35 | 1.44% | 3,237,986 |
| Jul 22, 2025 | 364.48 | 372.20 | 363.72 | 371.01 | 371.01 | 1.91% | 3,095,403 |
| Jul 21, 2025 | 360.72 | 365.78 | 359.84 | 364.04 | 364.04 | 1.29% | 3,504,271 |
| Jul 18, 2025 | 359.98 | 360.60 | 356.97 | 359.40 | 359.40 | 0.10% | 3,361,947 |
| Jul 17, 2025 | 356.54 | 360.32 | 354.66 | 359.04 | 359.04 | 0.46% | 3,128,898 |
| Jul 16, 2025 | 359.86 | 360.95 | 352.46 | 357.40 | 357.40 | -0.35% | 4,260,231 |
| Jul 15, 2025 | 369.98 | 370.75 | 358.52 | 358.64 | 358.64 | -3.10% | 3,868,709 |
| Jul 14, 2025 | 370.48 | 371.29 | 366.45 | 370.11 | 370.11 | 0.01% | 2,481,246 |
| Jul 11, 2025 | 370.36 | 371.80 | 367.11 | 370.07 | 370.07 | -0.87% | 3,069,180 |
| Jul 10, 2025 | 369.00 | 377.95 | 368.51 | 373.30 | 373.30 | 0.61% | 3,703,252 |
| Jul 9, 2025 | 367.51 | 371.07 | 364.79 | 371.04 | 371.04 | 0.96% | 3,384,213 |
| Jul 8, 2025 | 366.02 | 370.40 | 365.11 | 367.50 | 367.50 | -0.04% | 2,531,665 |
| Jul 7, 2025 | 371.00 | 372.79 | 364.73 | 367.64 | 367.64 | -1.09% | 3,433,082 |
| Jul 3, 2025 | 371.81 | 373.18 | 368.33 | 371.68 | 371.68 | -0.05% | 2,573,629 |
| Jul 2, 2025 | 373.65 | 373.97 | 369.37 | 371.85 | 371.85 | -0.35% | 3,011,753 |
| Jul 1, 2025 | 364.34 | 379.69 | 362.95 | 373.16 | 373.16 | 1.78% | 5,152,607 |
| Jun 30, 2025 | 369.28 | 370.95 | 364.72 | 366.64 | 366.64 | -0.57% | 4,601,082 |
| Jun 27, 2025 | 363.61 | 370.15 | 363.00 | 368.74 | 368.74 | 1.44% | 5,503,743 |
| Jun 26, 2025 | 363.22 | 365.23 | 360.60 | 363.50 | 363.50 | 0.45% | 3,187,863 |
| Jun 25, 2025 | 359.12 | 363.60 | 358.34 | 361.86 | 361.86 | 0.40% | 4,159,595 |
| Jun 24, 2025 | 356.67 | 361.71 | 355.78 | 360.42 | 360.42 | 0.97% | 4,089,980 |
| Jun 23, 2025 | 349.97 | 357.07 | 348.52 | 356.96 | 356.96 | 2.10% | 3,862,430 |
| Jun 20, 2025 | 347.49 | 351.21 | 346.82 | 349.62 | 349.62 | 0.75% | 8,056,469 |
| Jun 18, 2025 | 350.08 | 350.90 | 345.80 | 347.03 | 347.03 | -0.50% | 4,454,226 |
| Jun 17, 2025 | 351.94 | 354.29 | 347.41 | 348.78 | 348.78 | -1.35% | 4,230,115 |
| Jun 16, 2025 | 355.88 | 357.11 | 351.90 | 353.56 | 353.56 | -0.31% | 3,688,615 |
| Jun 13, 2025 | 360.00 | 362.79 | 352.80 | 354.66 | 354.66 | -2.34% | 3,364,429 |
| Jun 12, 2025 | 360.81 | 365.07 | 358.51 | 363.16 | 363.16 | 0.75% | 2,921,924 |
| Jun 11, 2025 | 369.14 | 369.14 | 359.31 | 360.46 | 360.46 | -2.02% | 3,793,526 |
| Jun 10, 2025 | 365.94 | 368.55 | 362.55 | 367.91 | 367.91 | 0.74% | 3,014,922 |
| Jun 9, 2025 | 367.32 | 367.35 | 364.36 | 365.20 | 365.20 | -0.58% | 2,619,747 |
| Jun 6, 2025 | 371.51 | 372.65 | 365.97 | 367.33 | 367.33 | -0.53% | 2,349,978 |
| Jun 5, 2025 | 370.99 | 371.56 | 367.51 | 369.28 | 369.28 | -0.84% | 2,324,772 |
| Jun 4, 2025 | 373.08 | 375.37 | 371.66 | 372.40 | 370.10 | -0.18% | 2,429,139 |
| Jun 3, 2025 | 367.96 | 373.54 | 367.00 | 373.08 | 370.77 | 1.39% | 3,359,541 |
| Jun 2, 2025 | 365.15 | 368.04 | 361.84 | 367.96 | 365.68 | -0.09% | 2,507,113 |
| May 30, 2025 | 367.05 | 369.64 | 365.12 | 368.29 | 366.01 | - | 4,110,587 |