Stockscreener 앱 받기
0.96%
시장 영업 전:
Home Depot Inc 주식 (HD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $320.8 | $308.1 | $12.64 | 4,475,918.0 | -0.96% |
| 2026-06-03 | $313.5 | $307.1 | $6.40 | 4,323,446.0 | +0.47% |
| 2026-06-02 | $312.2 | $308.6 | $3.63 | 4,301,690.0 | +0.27% |
| 2026-06-01 | $315.9 | $307.7 | $8.20 | 4,463,126.0 | -2.03% |
| 2026-05-29 | $322.1 | $317.0 | $5.10 | 6,921,774.0 | -1.27% |
| 2026-05-28 | $321.9 | $315.2 | $6.72 | 5,831,277.0 | +1.06% |
| 2026-05-27 | $321.0 | $314.5 | $6.49 | 5,988,275.0 | +2.35% |
| 2026-05-26 | $316.8 | $309.0 | $7.83 | 5,559,512.0 | -0.81% |
| 2026-05-22 | $315.0 | $311.5 | $3.50 | 2,959,533.0 | -0.23% |
| 2026-05-21 | $314.0 | $304.4 | $9.61 | 4,510,411.0 | +1.03% |
| 2026-05-20 | $311.0 | $296.7 | $14.34 | 5,801,346.0 | +2.69% |
| 2026-05-19 | $303.2 | $289.1 | $14.08 | 8,705,310.0 | +0.88% |
| 2026-05-18 | $303.8 | $297.3 | $6.48 | 6,232,557.0 | +0.77% |
| 2026-05-15 | $302.9 | $296.9 | $6.05 | 5,965,918.0 | -2.25% |
| 2026-05-14 | $306.0 | $301.4 | $4.56 | 5,036,991.0 | +0.59% |
| 2026-05-13 | $307.7 | $299.3 | $8.42 | 6,269,594.0 | -2.55% |
| 2026-05-12 | $314.8 | $309.1 | $5.67 | 4,207,455.0 | -0.30% |
| 2026-05-11 | $317.1 | $309.7 | $7.41 | 4,311,872.0 | -1.91% |
| 2026-05-08 | $324.0 | $316.8 | $7.20 | 4,988,902.0 | -1.61% |
| 2026-05-07 | $327.5 | $322.4 | $5.06 | 4,368,893.0 | -0.13% |
| 2026-05-06 | $325.2 | $319.4 | $5.89 | 5,470,406.0 | +2.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $320.8 | $307.1 | $13.63 | 22,040,098.0 | -2.27% |
| 2026-05 | $330.5 | $289.1 | $41.42 | 109,250,889.0 | -3.55% |
| 2026-04 | $353.5 | $315.3 | $38.24 | 73,583,944.0 | -0.03% |
| 2026-03 | $375.1 | $320.3 | $54.85 | 93,827,855.0 | -13.61% |
| 2026-02 | $397.6 | $368.2 | $29.39 | 77,808,030.0 | +1.64% |
| 2026-01 | $390.6 | $337.7 | $52.89 | 88,697,124.0 | +8.86% |
Home Depot Inc 주식 (HD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $366.3 | $341.9 | $24.36 | 96,408,423.0 | -2.96% |
| 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% |
0.06%
1.24%
자본화:
|
볼륨(24시간):