Stockscreener 앱 받기
0.57%
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $410.9 | $405.6 | $5.25 | 2,534,512.0 | -0.57% |
| 2025-09-24 | $410.6 | $405.0 | $5.64 | 2,953,546.0 | -0.28% |
| 2025-09-23 | $413.7 | $407.5 | $6.27 | 2,594,515.0 | -0.26% |
| 2025-09-22 | $414.9 | $411.1 | $3.75 | 2,492,955.0 | -0.89% |
| 2025-09-19 | $418.6 | $415.1 | $3.48 | 6,708,931.0 | -0.43% |
| 2025-09-18 | $421.4 | $415.9 | $5.53 | 3,440,632.0 | +0.12% |
| 2025-09-17 | $426.8 | $415.8 | $10.94 | 4,454,837.0 | -1.06% |
| 2025-09-16 | $424.5 | $420.1 | $4.44 | 3,776,406.0 | -0.30% |
| 2025-09-15 | $423.3 | $417.8 | $5.55 | 4,883,817.0 | +0.00% |
| 2025-09-12 | $423.5 | $418.9 | $4.63 | 5,753,126.0 | -0.17% |
| 2025-09-11 | $425.2 | $414.2 | $10.97 | 5,308,257.0 | +2.47% |
| 2025-09-10 | $417.4 | $411.7 | $5.69 | 2,893,961.0 | -0.51% |
| 2025-09-09 | $418.7 | $412.8 | $5.97 | 3,393,951.0 | -1.10% |
| 2025-09-08 | $420.6 | $415.8 | $4.83 | 3,739,818.0 | +0.24% |
| 2025-09-05 | $420.4 | $414.0 | $6.38 | 5,852,920.0 | +1.76% |
| 2025-09-04 | $413.2 | $407.2 | $6.02 | 3,791,177.0 | +0.98% |
| 2025-09-03 | $409.0 | $403.6 | $5.45 | 3,021,631.0 | +0.34% |
| 2025-09-02 | $408.6 | $402.8 | $5.84 | 3,327,567.0 | -0.11% |
| 2025-08-29 | $408.9 | $405.4 | $3.50 | 2,208,908.0 | -0.17% |
| 2025-08-28 | $408.9 | $404.8 | $4.14 | 4,046,507.0 | -0.19% |
| 2025-08-27 | $411.7 | $407.2 | $4.49 | 2,486,025.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $426.8 | $402.8 | $24.00 | 73,457,071.0 | +0.17% |
| 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% |
0.70%
0.33%
자본화:
|
볼륨(24시간):