Stockscreener 앱 받기
1.25%
시간 외 거래:
Home Depot Inc 주식 (HD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $383.7 | $376.8 | $6.93 | 2,585,721.0 | +1.25% |
| 2025-11-03 | $378.5 | $373.7 | $4.80 | 2,897,121.0 | -0.33% |
| 2025-10-31 | $380.9 | $375.0 | $5.93 | 2,640,418.0 | +0.01% |
| 2025-10-30 | $384.7 | $376.1 | $8.59 | 2,359,611.0 | +0.40% |
| 2025-10-29 | $385.0 | $375.2 | $9.80 | 3,817,457.0 | -2.00% |
| 2025-10-28 | $390.0 | $382.8 | $7.18 | 2,366,185.0 | +0.12% |
| 2025-10-27 | $389.3 | $382.9 | $6.39 | 3,050,510.0 | -0.36% |
| 2025-10-24 | $389.7 | $385.7 | $4.03 | 2,413,995.0 | +0.43% |
| 2025-10-23 | $388.7 | $381.3 | $7.43 | 2,761,115.0 | -1.01% |
| 2025-10-22 | $393.1 | $388.2 | $4.88 | 2,852,312.0 | -0.49% |
| 2025-10-21 | $393.6 | $385.9 | $7.77 | 2,305,852.0 | +0.52% |
| 2025-10-20 | $393.2 | $388.1 | $5.09 | 2,648,006.0 | -0.77% |
| 2025-10-17 | $393.1 | $387.2 | $5.91 | 2,648,156.0 | +1.16% |
| 2025-10-16 | $390.0 | $384.0 | $6.03 | 2,778,454.0 | -0.23% |
| 2025-10-15 | $394.4 | $386.7 | $7.64 | 3,340,591.0 | +0.15% |
| 2025-10-14 | $388.9 | $378.0 | $10.88 | 4,045,911.0 | +2.20% |
| 2025-10-13 | $382.3 | $377.2 | $5.12 | 2,924,790.0 | +0.96% |
| 2025-10-10 | $380.3 | $374.8 | $5.48 | 2,982,428.0 | -0.51% |
| 2025-10-09 | $384.4 | $377.5 | $6.89 | 3,314,565.0 | -1.59% |
| 2025-10-08 | $386.5 | $383.0 | $3.48 | 2,508,482.0 | -0.78% |
| 2025-10-07 | $389.7 | $385.5 | $4.24 | 2,501,178.0 | -0.65% |
Home Depot Inc 주식 (HD) 연도별 가격 이력
이 심층 분석에서는 Home Depot Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Home Depot Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Home Depot Inc 주식 (HD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $383.7 | $373.7 | $10.00 | 8,068,563.0 | +0.92% |
| 2025-10 | $405.1 | $374.8 | $30.35 | 67,602,680.0 | -6.32% |
| 2025-09 | $426.8 | $402.8 | $24.00 | 79,429,413.0 | -0.39% |
| 2025-08 | $414.5 | $365.8 | $48.75 | 74,247,480.0 | +10.68% |
| 2025-07 | $381.1 | $352.5 | $28.62 | 69,675,350.0 | +0.24% |
| 2025-06 | $375.4 | $345.8 | $29.57 | 74,135,661.0 | -0.45% |
| 2025-05 | $389.8 | $357.1 | $32.62 | 66,846,156.0 | +2.16% |
| 2025-04 | $372.3 | $326.3 | $46.00 | 81,888,396.0 | -1.64% |
| 2025-03 | $397.1 | $345.3 | $51.81 | 76,397,546.0 | -7.59% |
| 2025-02 | $418.0 | $378.2 | $39.80 | 58,649,521.0 | -3.73% |
| 2025-01 | $426.2 | $380.1 | $46.09 | 59,343,481.0 | +5.91% |
Home Depot Inc 주식 (HD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $436.4 | $383.1 | $53.31 | 56,721,573.0 | -9.25% |
| 2024-11 | $439.4 | $381.7 | $57.65 | 68,434,726.0 | +8.99% |
| 2024-10 | $421.6 | $389.1 | $32.51 | 65,589,553.0 | -2.83% |
| 2024-09 | $405.3 | $357.6 | $47.73 | 58,937,380.0 | +9.96% |
| 2024-08 | $378.6 | $339.4 | $39.21 | 71,897,494.0 | +0.09% |
| 2024-07 | $375.7 | $331.6 | $44.10 | 62,434,048.0 | +6.95% |
| 2024-06 | $357.7 | $323.9 | $33.75 | 65,159,339.0 | +2.80% |
| 2024-05 | $350.4 | $323.8 | $26.67 | 75,779,713.0 | +0.19% |
| 2024-04 | $383.1 | $326.9 | $56.24 | 79,319,400.0 | -12.87% |
| 2024-03 | $396.9 | $368.9 | $28.00 | 66,393,363.0 | +0.79% |
| 2024-02 | $381.8 | $350.0 | $31.76 | 60,668,928.0 | +7.83% |
| 2024-01 | $363.0 | $336.6 | $26.37 | 65,151,542.0 | +1.85% |
Home Depot Inc 주식 (HD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $354.9 | $313.0 | $41.92 | 84,597,145.0 | +10.55% |
| 2023-11 | $314.6 | $282.0 | $32.56 | 72,153,973.0 | +10.12% |
| 2023-10 | $303.4 | $274.3 | $29.19 | 60,114,283.0 | -5.78% |
| 2023-09 | $333.4 | $299.8 | $33.63 | 55,750,137.0 | -8.52% |
| 2023-08 | $338.2 | $321.2 | $16.97 | 69,512,663.0 | -1.06% |
| 2023-07 | $334.1 | $300.9 | $33.18 | 58,217,675.0 | +7.47% |
| 2023-06 | $315.5 | $280.0 | $35.48 | 91,412,585.0 | +9.59% |
| 2023-05 | $299.6 | $277.1 | $22.47 | 114,293,125.0 | -5.69% |
| 2023-04 | $303.2 | $284.2 | $18.96 | 62,241,515.0 | +1.84% |
| 2023-03 | $300.1 | $279.9 | $20.18 | 104,376,880.0 | -0.48% |
| 2023-02 | $341.5 | $292.0 | $49.47 | 74,570,970.0 | -8.52% |
| 2023-01 | $335.2 | $307.4 | $27.77 | 62,994,770.0 | +2.63% |
0.90%
1.14%
자본화:
|
볼륨(24시간):