Home Depot Stock Price History Breakdown

HD
 Stock
  

USD 319.24  1.68  0.53%   

As of today, the current price of Home Depot is  319.24 , as last reported on the 7th of December, with the highest price reaching  322.88  and the lowest price hitting  314.44  during the day.
We consider Home Depot very steady. Home Depot holds Efficiency (Sharpe) Ratio of 0.0601, which attests that the entity had 0.0601% of return per unit of risk over the last 3 months. Our standpoint towards determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Home Depot, which you can use to evaluate the future volatility of the firm. Please check out Home Depot Market Risk Adjusted Performance of 0.1368, risk adjusted performance of 0.1124, and Downside Deviation of 2.03 to validate if the risk estimate we provide is consistent with the expected return of 0.13%.
  
As of December 7, 2022, Net Income Common Stock is expected to decline to about 15.4 B. The current year Price to Earnings Ratio is expected to grow to 24.27, whereas Price to Book Value is projected to grow to (72.26) . Home Depot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
B
net Income Applicable To Common Shares
16.4 B
Shares Outstanding
B
Shares Short Prior Month
7.9 M
Dividend Share
7.6
Earnings Share
16.59

Home Depot December 7, 2022 Stock Price Synopsis

Home Depot Price Rate Of Daily Change 1.01 
Home Depot Accumulation Distribution 68,593 
Home Depot Price Daily Balance Of Power 0.20 
Home Depot Price Action Indicator 1.42 

Home Depot December 7, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Home Depot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Home Depot intraday prices and daily technical indicators to check the level of noise trading in Home Depot Stock and then apply it to test your longer-term investment strategies against Home Depot.

Home Depot Stock Price History Chart

There are several ways to analyze Home Depot Stock price data. The simplest method is using a basic Home Depot candlestick price chart, which shows Home Depot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceDecember 2, 2022327.99
90 Days Lowest PriceSeptember 26, 2022264.98

Home Depot Stock Price History Data

The price series of Home Depot for the period between Thu, Sep 8, 2022 and Wed, Dec 7, 2022 has a statistical range of 63.01 with a coefficient of variation of 6.09. Under current investment horizon, the daily prices are spread out with arithmetic mean of 291.41. The median price for the last 90 days is 288.11. The company completed 3:2 stock split on 31st of December 1999. Home Depot completed dividends distribution on 2022-11-30.
OpenHighLowCloseVolume
12/07/2022 315.96  322.88  314.44  319.24  2,624,099 
12/06/2022 315.96  321.32  314.44  317.56  367,656 
12/05/2022 325.15  325.40  319.54  320.08  4,984,503 
12/02/2022 321.08  328.45  320.33  327.99  3,633,949 
12/01/2022 326.31  329.67  324.44  327.07  3,702,653 
11/30/2022 312.93  324.17  311.50  323.99  4,433,616 
11/29/2022 316.00  320.00  315.62  314.06  3,505,600 
11/28/2022 325.06  328.80  317.85  317.00  4,733,700 
11/25/2022 322.89  329.08  321.90  324.42  3,393,500 
11/23/2022 326.76  327.82  320.44  319.58  4,243,400 
11/22/2022 320.00  326.82  319.38  322.93  6,054,700 
11/21/2022 316.96  318.84  314.20  314.88  4,069,000 
11/18/2022 314.14  316.00  310.26  311.30  3,557,000 
11/17/2022 312.00  313.68  306.15  309.57  3,642,100 
11/16/2022 305.86  316.41  304.51  313.02  5,249,500 
11/15/2022 304.06  316.63  303.25  310.05  9,290,400 
11/14/2022 314.36  315.98  306.34  305.07  6,394,800 
11/11/2022 312.00  317.68  310.24  313.05  4,940,400 
11/10/2022 297.74  314.74  297.08  309.83  7,794,000 
11/09/2022 289.00  292.50  286.26  285.03  3,071,400 
11/08/2022 292.43  293.34  287.63  289.39  3,371,800 
11/07/2022 286.50  291.70  282.84  288.52  3,260,200 
11/04/2022 285.89  288.84  277.50  282.32  4,401,600 
11/03/2022 283.57  285.95  280.51  279.81  4,823,900 
11/02/2022 295.20  300.17  288.52  286.99  4,426,400 
11/01/2022 300.37  302.21  293.35  294.28  3,309,100 
10/31/2022 294.41  299.28  292.55  294.35  4,210,900 
10/28/2022 290.00  299.16  290.00  296.85  3,243,100 
10/27/2022 291.85  294.27  289.45  289.31  3,041,500 
10/26/2022 290.60  291.87  286.17  288.41  2,615,000 
10/25/2022 285.51  292.13  285.51  288.51  2,791,600 
10/24/2022 276.97  284.47  276.97  281.56  2,937,100 
10/21/2022 268.34  275.71  268.00  273.87  3,429,100 
10/20/2022 274.94  278.00  267.87  267.84  3,959,500 
10/19/2022 282.47  282.77  273.02  273.83  4,323,000 
10/18/2022 287.95  289.86  283.23  283.35  3,166,500 
10/17/2022 279.60  283.87  279.34  279.57  3,426,700 
10/14/2022 286.64  286.64  275.95  274.77  2,783,100 
10/13/2022 274.66  284.83  268.73  281.13  3,881,600 
10/12/2022 284.42  284.64  280.49  278.83  2,258,200 
10/11/2022 281.10  286.20  280.90  281.19  2,771,900 
10/10/2022 283.56  284.86  280.22  280.76  2,115,400 
10/07/2022 287.53  288.63  282.42  282.61  2,406,000 
10/06/2022 289.56  292.97  287.77  288.64  2,641,500 
10/05/2022 286.25  292.11  285.37  288.11  2,728,000 
10/04/2022 287.50  291.31  286.56  287.82  3,641,300 
10/03/2022 281.00  286.06  279.55  281.99  3,580,000 
09/30/2022 277.82  281.79  274.76  274.28  4,789,100 
09/29/2022 278.51  278.76  274.73  276.66  4,518,600 
09/28/2022 275.22  283.50  272.71  280.49  5,816,600 
09/27/2022 269.36  273.69  266.98  267.07  3,701,000 
09/26/2022 271.43  273.56  265.61  264.98  4,181,800 
09/23/2022 267.89  271.30  266.32  269.31  3,527,900 
09/22/2022 271.22  271.22  267.85  267.52  3,515,800 
09/21/2022 276.00  280.13  271.51  269.94  3,173,500 
09/20/2022 276.88  278.78  271.37  272.52  2,940,700 
09/19/2022 273.58  281.23  273.51  278.73  3,047,200 
09/16/2022 269.05  276.56  268.90  274.31  9,535,100 
09/15/2022 277.89  278.01  270.54  269.91  3,896,100 
09/14/2022 279.40  279.54  273.17  274.68  4,194,400 
09/13/2022 292.01  294.08  277.32  276.26  4,797,200 

About Home Depot Stock history

Home Depot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Home Depot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Home Depot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Home Depot historical stock prices may prove useful in developing a viable investing in Home Depot
Last ReportedProjected for 2022
Weighted Average Shares1.1 B1.1 B
Weighted Average Shares Diluted1.1 B1.1 B
Issuance Purchase of Equity Shares-14.5 B-7.9 B

Home Depot Stock Technical Analysis

Home Depot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Home Depot technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Home Depot trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
All  Next Launch Module

Home Depot Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Home Depot stock's direction in advance. Along with the technical and fundamental analysis of Home Depot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Home Depot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. Note that the Home Depot information on this page should be used as a complementary analysis to other Home Depot's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Equity Valuation module to check real value of public entities based on technical and fundamental data.

Complementary Tools for Home Depot Stock analysis

When running Home Depot price analysis, check to measure Home Depot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Home Depot is operating at the current time. Most of Home Depot's value examination focuses on studying past and present price action to predict the probability of Home Depot's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Home Depot's price. Additionally, you may evaluate how the addition of Home Depot to your portfolios can decrease your overall portfolio volatility.
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Is Home Depot's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Home Depot. If investors know Home Depot will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Home Depot listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.082
Market Capitalization
323.5 B
Quarterly Revenue Growth YOY
0.056
Return On Assets
0.2033
Return On Equity
0.1465
The market value of Home Depot is measured differently than its book value, which is the value of Home Depot that is recorded on the company's balance sheet. Investors also form their own opinion of Home Depot's value that differs from its market value or its book value, called intrinsic value, which is Home Depot's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Home Depot's market value can be influenced by many factors that don't directly affect Home Depot's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Home Depot's value and its price as these two are different measures arrived at by different means. Investors typically determine Home Depot value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Home Depot's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.