Stockscreener 앱 받기
0.74%
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 |
|---|---|---|---|---|---|
| 2025-12-15 | $362.7 | $355.6 | $7.05 | 4,257,269.0 | -0.74% |
| 2025-12-12 | $360.8 | $356.1 | $4.71 | 3,688,422.0 | +0.61% |
| 2025-12-11 | $362.7 | $353.9 | $8.78 | 6,192,830.0 | +1.80% |
| 2025-12-10 | $352.0 | $344.0 | $8.02 | 6,236,930.0 | +1.70% |
| 2025-12-09 | $356.7 | $345.0 | $11.71 | 5,057,846.0 | -1.33% |
| 2025-12-08 | $352.1 | $345.7 | $6.39 | 7,264,580.0 | -1.33% |
| 2025-12-05 | $355.6 | $349.5 | $6.10 | 5,801,010.0 | +0.98% |
| 2025-12-04 | $357.5 | $350.0 | $7.51 | 4,018,009.0 | -1.88% |
| 2025-12-03 | $360.5 | $353.8 | $6.72 | 4,163,983.0 | +1.10% |
| 2025-12-02 | $357.5 | $351.3 | $6.20 | 3,964,822.0 | -0.92% |
| 2025-12-01 | $362.3 | $352.9 | $9.41 | 5,105,964.0 | +0.11% |
| 2025-11-28 | $357.8 | $353.5 | $4.32 | 2,119,549.0 | +0.41% |
| 2025-11-26 | $357.3 | $349.0 | $8.33 | 4,512,866.0 | +1.25% |
| 2025-11-25 | $353.0 | $338.9 | $14.15 | 6,311,508.0 | +4.31% |
| 2025-11-24 | $343.7 | $336.6 | $7.16 | 6,015,256.0 | -1.96% |
| 2025-11-21 | $346.9 | $333.0 | $13.92 | 7,333,932.0 | +3.29% |
| 2025-11-20 | $338.9 | $332.1 | $6.77 | 3,923,170.0 | -0.63% |
| 2025-11-19 | $341.8 | $331.4 | $10.38 | 7,585,085.0 | -0.59% |
| 2025-11-18 | $348.8 | $336.0 | $12.79 | 10,145,146.0 | -6.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $362.7 | $344.0 | $18.72 | 60,008,934.0 | +0.02% |
| 2025-11 | $383.7 | $331.4 | $52.31 | 85,009,983.0 | -5.97% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):