Home Depot Stock Price History Breakdown

HD
 Stock
  

USD 283.58  0.15  0.05%   

As of today, the current price of Home Depot is  283.58 , as last reported on the 6th of July, with the highest price reaching  285.92  and the lowest price hitting  280.52  during the day.
Home Depot holds Efficiency (Sharpe) Ratio of -0.0348, which attests that the entity had -0.0348% of return per unit of risk over the last 3 months. Macroaxis standpoint towards determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Home Depot exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Home Depot risk adjusted performance of (0.06), and Market Risk Adjusted Performance of (0.08) to validate the risk estimate we provide.
  
Refresh
As of July 6, 2022, Net Income Common Stock is expected to decline to about 15.4 B. The current year Price to Earnings Ratio is expected to grow to 24.27, whereas Price to Book Value is projected to grow to (72.26) . Home Depot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
B
Shares Outstanding
B
Shares Short Prior Month
7.8 M
Dividend Share
7.1
Earnings Share
15.76
Shares Short
9.5 M
Revenue Per Share
146.17

Home Depot July 6, 2022 Stock Price Synopsis

Home Depot Price Rate Of Daily Change 1.00 
Home Depot Accumulation Distribution 40,853 
Home Depot Price Daily Balance Of Power(0.03) 
Home Depot Price Action Indicator 0.28 
Share Download
When benchmark price declines in a down market, there may be an uptick in Home Depot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Home Depot intraday prices and daily technical indicators to check the level of noise trading in Home Depot Stock and then apply it to test your longer-term investment strategies against Home Depot.

Home Depot Stock Price History Chart

There are several ways to analyze Home Depot Stock price data. The simplest method is using a basic Home Depot candlestick price chart, which shows Home Depot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMay 4, 2022313.33
90 Days Lowest PriceJune 22, 2022268.98

Home Depot Stock Price History Data

The price series of Home Depot for the period between Thu, Apr 7, 2022 and Wed, Jul 6, 2022 has a statistical range of 44.35 with a coefficient of variation of 4.09. Under current investment horizon, the daily prices are spread out with arithmetic mean of 293.85. The median price for the last 90 days is 297.53. The company completed 3:2 stock split on 31st of December 1999. Home Depot completed dividends distribution on 2022-03-09.
OpenHighLowCloseVolume
07/06/2022 284.99  285.92  280.52  283.58  2,163,098 
07/05/2022 275.50  283.73  275.03  283.73  3,241,300 
07/01/2022 275.73  280.75  274.55  279.08  2,689,091 
06/30/2022 270.73  277.04  268.04  274.27  4,058,000 
06/29/2022 271.58  276.16  268.81  273.87  2,460,500 
06/28/2022 283.78  285.60  269.82  270.15  4,052,100 
06/27/2022 284.46  285.00  281.49  282.69  2,538,600 
06/24/2022 277.47  283.46  273.92  283.00  10,306,000 
06/23/2022 270.00  275.59  269.89  275.42  3,747,500 
06/22/2022 266.39  271.77  264.51  268.98  4,678,400 
06/21/2022 273.69  273.92  267.42  269.20  5,498,400 
06/17/2022 271.00  276.62  270.39  270.73  10,710,800 
06/16/2022 274.92  276.11  269.73  273.46  6,181,000 
06/15/2022 281.00  283.59  275.47  279.73  4,050,400 
06/14/2022 283.21  286.38  276.59  278.67  3,987,000 
06/13/2022 284.36  286.82  281.28  283.16  4,704,600 
06/10/2022 291.50  296.50  288.64  289.24  4,623,900 
06/09/2022 297.76  306.88  297.35  299.86  4,168,400 
06/08/2022 299.78  300.58  295.68  297.53  3,003,100 
06/07/2022 295.06  302.38  292.60  301.77  3,547,800 
06/06/2022 305.56  307.61  303.25  303.89  2,562,000 
06/03/2022 303.33  308.46  301.90  305.08  2,956,300 
06/02/2022 298.81  306.03  295.89  305.87  4,086,400 
06/01/2022 301.74  302.98  297.03  297.19  3,080,800 
05/31/2022 306.60  307.87  300.83  300.85  5,966,600 
05/27/2022 303.54  308.50  301.60  306.52  3,899,300 
05/26/2022 297.32  305.63  297.00  300.91  4,170,800 
05/25/2022 285.81  295.49  285.66  291.73  4,612,900 
05/24/2022 284.00  289.32  280.65  286.11  4,241,900 
05/23/2022 289.09  290.34  280.32  284.23  4,305,600 
05/20/2022 289.82  290.50  279.59  285.39  5,621,800 
05/19/2022 285.50  292.50  284.96  285.95  5,211,500 
05/18/2022 293.00  295.44  281.18  283.39  7,799,500 
05/17/2022 306.50  310.94  290.90  299.06  12,425,900 
05/16/2022 294.08  299.57  289.79  294.13  4,267,900 
05/13/2022 289.95  299.42  288.45  294.17  3,949,100 
05/12/2022 281.57  293.18  280.63  287.87  4,447,700 
05/11/2022 291.45  293.33  281.18  281.18  3,880,500 
05/10/2022 298.46  301.07  287.66  289.33  4,392,900 
05/09/2022 290.28  300.74  288.50  295.17  5,243,600 
05/06/2022 296.30  296.75  289.41  292.46  4,325,300 
05/05/2022 311.00  311.36  293.71  297.23  4,959,600 
05/04/2022 304.08  315.75  302.93  313.33  4,021,300 
05/03/2022 305.69  309.00  303.02  303.05  3,336,600 
05/02/2022 301.99  308.79  299.91  305.04  4,233,900 
04/29/2022 308.15  311.72  298.51  298.51  4,878,200 
04/28/2022 304.75  314.54  303.01  309.80  4,149,500 
04/27/2022 301.30  306.42  299.12  299.71  3,446,200 
04/26/2022 302.25  307.56  298.08  298.08  3,415,200 
04/25/2022 300.00  305.16  296.27  303.03  4,396,900 
04/22/2022 309.82  309.82  298.23  298.23  4,043,200 
04/21/2022 317.00  318.40  308.41  308.41  3,014,200 
04/20/2022 311.00  316.10  309.75  313.16  4,720,800 
04/19/2022 300.61  308.13  299.81  305.87  3,389,700 
04/18/2022 303.00  306.29  298.33  298.33  3,192,400 
04/14/2022 310.83  312.25  302.61  302.61  4,569,200 
04/13/2022 306.11  311.70  305.72  308.47  3,185,300 
04/12/2022 309.44  313.29  304.37  304.37  4,122,600 
04/11/2022 307.81  314.17  304.80  304.80  4,100,600 
04/08/2022 301.46  312.29  301.28  309.16  5,741,900 
04/07/2022 296.79  304.59  293.59  300.85  5,241,000 

About Home Depot Stock history

Home Depot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Home Depot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Home Depot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Home Depot historical stock prices may prove useful in developing a viable investing in Home Depot
Last ReportedProjected for 2022
Weighted Average Shares1.1 B1.1 B
Weighted Average Shares Diluted1.1 B1.1 B
Issuance Purchase of Equity Shares-14.5 B-7.9 B
The Home Depot, Inc. operates as a home improvement retailer. The Home Depot, Inc. was incorporated in 1978 and is based in Atlanta, Georgia. Home Depot operates under Home Improvement Retail classification in the United States and is traded on New York Stock Exchange. It employs 490600 people.

Home Depot Quarterly Market Capitalization

310.42 Billion

Home Depot Stock Technical Analysis

Home Depot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Home Depot technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Home Depot trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
All  Next Launch Module

Home Depot Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Home Depot stock's direction in advance. Along with the technical and fundamental analysis of Home Depot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Home Depot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. Note that the Home Depot information on this page should be used as a complementary analysis to other Home Depot's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Bollinger Bands module to use Bollinger Bands indicator to analyze target price for a given investing horizon.

Complementary Tools for Home Depot Stock analysis

When running Home Depot price analysis, check to measure Home Depot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Home Depot is operating at the current time. Most of Home Depot's value examination focuses on studying past and present price action to predict the probability of Home Depot's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Home Depot's price. Additionally, you may evaluate how the addition of Home Depot to your portfolios can decrease your overall portfolio volatility.
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Is Home Depot's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Home Depot. If investors know Home Depot will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Home Depot listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.06
Market Capitalization
291.6 B
Quarterly Revenue Growth YOY
0.038
Return On Assets
0.2
Return On Equity
0.85
The market value of Home Depot is measured differently than its book value, which is the value of Home Depot that is recorded on the company's balance sheet. Investors also form their own opinion of Home Depot's value that differs from its market value or its book value, called intrinsic value, which is Home Depot's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Home Depot's market value can be influenced by many factors that don't directly affect Home Depot's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Home Depot's value and its price as these two are different measures arrived at by different means. Investors typically determine Home Depot value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Home Depot's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.