Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,855.61 +4,659.36 (+7.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Home Depot Inc (HDI.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| 02 May 2024 | 310.05 | 310.50 | 310.05 | 310.50 | 310.50 | 2 |
| 30 Apr 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | - |
| 29 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
| 26 Apr 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 25 Apr 2024 | 310.05 | 310.05 | 309.05 | 309.05 | 309.05 | 60 |
| 24 Apr 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
| 23 Apr 2024 | 314.55 | 314.55 | 314.55 | 314.55 | 314.55 | - |
| 22 Apr 2024 | 315.90 | 316.80 | 315.90 | 316.80 | 316.80 | 30 |
| 19 Apr 2024 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | - |
| 18 Apr 2024 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | - |
| 17 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
| 16 Apr 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 15 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 12 Apr 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
| 11 Apr 2024 | 325.35 | 325.35 | 325.35 | 325.35 | 325.35 | - |
| 10 Apr 2024 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | - |
| 09 Apr 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 08 Apr 2024 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | - |
| 05 Apr 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
| 04 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 03 Apr 2024 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | - |
| 02 Apr 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
| 28 Mar 2024 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | - |
| 27 Mar 2024 | 350.80 | 350.80 | 350.60 | 350.60 | 350.60 | - |
| 26 Mar 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | - |
| 25 Mar 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| 22 Mar 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
| 21 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| 20 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
| 19 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 18 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 15 Mar 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| 14 Mar 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
| 13 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 12 Mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 11 Mar 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| 08 Mar 2024 | 343.60 | 343.60 | 343.00 | 343.00 | 343.00 | 40 |
| 07 Mar 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
| 06 Mar 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | - |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 346.55 | - |
| 04 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 350.72 | - |
| 01 Mar 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 349.53 | - |
| 29 Feb 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 344.96 | - |
| 28 Feb 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 343.37 | - |
| 27 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.20 | - |
| 26 Feb 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 340.39 | - |
| 23 Feb 2024 | 342.40 | 342.60 | 342.40 | 342.60 | 340.39 | 41 |
| 22 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.83 | - |
| 21 Feb 2024 | 333.20 | 335.60 | 333.20 | 335.60 | 333.44 | 300 |
| 20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.85 | - |
| 19 Feb 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 333.24 | - |
| 16 Feb 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 332.44 | - |
| 15 Feb 2024 | 333.80 | 333.80 | 333.80 | 333.80 | 331.65 | - |
| 14 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 330.85 | - |
| 13 Feb 2024 | 338.20 | 339.40 | 338.20 | 339.40 | 337.21 | 15 |
| 12 Feb 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 333.24 | - |
| 09 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 334.63 | - |
| 08 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
| 07 Feb 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 328.07 | - |
| 06 Feb 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 327.28 | - |
| 05 Feb 2024 | 330.40 | 330.40 | 330.00 | 330.00 | 327.87 | 3 |
| 02 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 328.27 | - |
| 01 Feb 2024 | 326.20 | 326.20 | 326.20 | 326.20 | 324.10 | - |
| 31 Jan 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 327.28 | - |
| 30 Jan 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 325.29 | - |
| 29 Jan 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 324.29 | - |
| 26 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.32 | - |
| 25 Jan 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 316.94 | - |
| 24 Jan 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 320.12 | - |
| 23 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.90 | - |
| 22 Jan 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 328.67 | - |
| 19 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.88 | - |
| 18 Jan 2024 | 325.20 | 328.20 | 325.20 | 328.20 | 326.08 | 47 |
| 17 Jan 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 325.49 | - |
| 16 Jan 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 321.71 | - |
| 15 Jan 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 321.51 | - |
| 12 Jan 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 321.51 | - |
| 11 Jan 2024 | 324.60 | 326.40 | 324.60 | 326.20 | 324.10 | 50 |
| 10 Jan 2024 | 315.60 | 317.00 | 315.60 | 317.00 | 314.96 | 9 |
| 09 Jan 2024 | 316.60 | 318.60 | 316.60 | 318.60 | 316.54 | 3 |
| 08 Jan 2024 | 312.20 | 315.00 | 312.20 | 314.80 | 312.77 | 132 |
| 05 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.00 | - |
| 04 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 307.01 | - |
| 03 Jan 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 311.78 | - |
| 02 Jan 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 311.38 | - |
| 29 Dec 2023 | 313.20 | 313.20 | 312.80 | 312.80 | 310.78 | - |
| 28 Dec 2023 | 312.80 | 312.80 | 312.80 | 312.80 | 310.78 | - |
| 27 Dec 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 313.56 | - |
| 22 Dec 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 313.56 | - |
| 21 Dec 2023 | 318.60 | 318.60 | 318.60 | 318.60 | 316.54 | - |
| 20 Dec 2023 | 320.60 | 320.60 | 320.60 | 320.60 | 318.53 | - |
| 19 Dec 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 318.13 | - |
| 18 Dec 2023 | 323.40 | 323.40 | 323.40 | 323.40 | 321.31 | - |
| 15 Dec 2023 | 319.20 | 319.20 | 319.20 | 319.20 | 317.14 | - |
| 14 Dec 2023 | 315.60 | 316.00 | 315.60 | 316.00 | 313.96 | 6 |
| 13 Dec 2023 | 308.40 | 308.40 | 308.40 | 308.40 | 306.41 | - |
| 12 Dec 2023 | 306.60 | 309.40 | 306.60 | 309.40 | 307.40 | 79 |
| 11 Dec 2023 | 302.60 | 302.60 | 302.60 | 302.60 | 300.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.