HD: The Home Depot, Inc.

As of Thursday, April 30th, 2026

$ 328.80

+5.99 +1.86%

Open: 322.24
High: 330.12
Low: 322.24
Volume: 4,253,015
Previous Close on Wednesday, April 29th, 2026

$ 322.81

-6.25 -1.90%

Open: 325.66
High: 325.84
Low: 319.05
Volume: 4,088,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 322.24 330.12 322.24 328.80 4,252,998 +5.99 +1.86
2026-04-29 325.66 325.84 319.05 322.81 4,088,130 -6.25 -1.90
2026-04-28 334.45 335.93 327.36 329.06 3,821,477 -3.24 -0.98
2026-04-27 334.48 337.38 332.14 332.30 3,276,385 -3.59 -1.07
2026-04-24 337.88 340.27 334.68 335.89 3,230,510 -4.27 -1.26
2026-04-23 339.50 340.83 336.88 340.16 2,705,211 +0.66 +0.19
2026-04-22 343.95 345.24 337.92 339.50 2,851,058 -4.42 -1.29
2026-04-21 352.93 353.55 342.97 343.92 3,067,227 -7.07 -2.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 340.27
On 2026-04-24		 319.05
On 2026-04-29		 -11.36 -3.34 340.27
On 2026-04-24		 319.05
On 2026-04-29		 -6.24 329.77
10D 353.55
On 2026-04-21		 319.05
On 2026-04-29		 -8.35 -2.48 353.55
On 2026-04-21		 319.05
On 2026-04-29		 -9.76 337.28
20D 353.55
On 2026-04-21		 315.31
On 2026-04-07		 -0.76 -0.23 353.55
On 2026-04-21		 319.05
On 2026-04-29		 -9.76 335.64
WTD 337.38
On 2026-04-27		 319.05
On 2026-04-29		 -7.09 -2.11 337.38
On 2026-04-27		 319.05
On 2026-04-29		 -5.43 328.24
MTD 353.55
On 2026-04-21		 315.31
On 2026-04-07		 -0.09 -0.03 353.55
On 2026-04-21		 319.05
On 2026-04-29		 -9.76 335.35
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

101.44 +1.83 +1.84 622,242
AIN

Albany International Corp.

58.04 +0.02 +0.03 559,588
IGC

India Globalization Capital Inc.

0.32 +0.01 +3.16 324,697
HD

The Home Depot, Inc.

328.80 +5.99 +1.86 4,253,015