HD: The Home Depot, Inc.

As of Friday, May 17th, 2024

$ 344.21

+1.48 +0.43%

Open: 344.76
High: 344.93
Low: 340.59
Volume: 2,735,690
Previous Close on Thursday, May 16th, 2024

$ 342.73

-5.94 -1.70%

Open: 348.00
High: 348.25
Low: 342.67
Volume: 3,099,909
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-17 344.76 344.93 340.59 344.21 2,735,690 +1.48 +0.43
2024-05-16 348.00 348.25 342.67 342.73 3,099,909 -5.94 -1.70
2024-05-15 345.18 350.44 344.69 348.67 4,149,750 +8.17 +2.40
2024-05-14 335.05 344.25 333.00 340.50 5,772,350 -0.46 -0.13
2024-05-13 348.06 348.79 340.40 340.96 4,045,253 -5.47 -1.58
2024-05-10 347.46 349.81 344.70 346.43 3,405,318 -1.01 -0.29
2024-05-09 339.25 348.01 338.88 347.44 3,381,979 +8.61 +2.54
2024-05-08 338.78 340.44 337.63 338.83 2,724,807 -1.86 -0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 350.44
On 2024-05-15
333.00
On 2024-05-14
-2.22 -0.64 348.79
On 2024-05-13
333.00
On 2024-05-14
-4.53 343.41
10D 350.44
On 2024-05-15
333.00
On 2024-05-14
1.36 0.40 349.81
On 2024-05-10
333.00
On 2024-05-14
-4.81 343.28
20D 350.44
On 2024-05-15
326.90
On 2024-04-25
8.85 2.64 349.81
On 2024-05-10
333.00
On 2024-05-14
-4.81 339.46
WTD 350.44
On 2024-05-15
333.00
On 2024-05-14
-2.22 -0.64 348.79
On 2024-05-13
333.00
On 2024-05-14
-4.53 343.41
MTD 350.44
On 2024-05-15
329.43
On 2024-05-01
9.99 2.99 349.81
On 2024-05-10
333.00
On 2024-05-14
-4.81 341.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

426.89 +0.53 +0.12 83,313
KMPR

Kemper Corporation

60.85 +0.04 +0.07 197,898
ITT

ITT Inc.

139.36 +0.87 +0.63 360,082
ECL

Ecolab Inc.

233.66 +1.03 +0.44 785,099
HD

The Home Depot, Inc.

344.21 +1.48 +0.43 2,735,690