Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HD.US
338.93-9.09(-2.61%)(czas lokalny: 17.07.2026 16:00)The Home Depot, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 348.25 | 353.90 | 338.10 | 338.93 | 878 610 | 0 |
| 16.07.2026 | 341.53 | 350.64 | 341.33 | 347.83 | 634 660 | 0 |
| 15.07.2026 | 338.50 | 346.21 | 338.50 | 341.43 | 673 066 | 0 |
| 14.07.2026 | 339.65 | 341.45 | 336.56 | 337.96 | 667 598 | 0 |
| 13.07.2026 | 344.23 | 344.91 | 335.44 | 337.09 | 699 124 | 0 |
| 10.07.2026 | 340.18 | 344.40 | 338.38 | 343.27 | 465 476 | 0 |
| 09.07.2026 | 337.06 | 340.70 | 335.82 | 338.66 | 371 844 | 0 |
| 08.07.2026 | 337.98 | 337.98 | 330.99 | 336.25 | 584 830 | 0 |
| 07.07.2026 | 346.03 | 346.03 | 345.02 | 345.11 | 75 830 | 0 |
| 06.07.2026 | 358.00 | 358.42 | 345.90 | 350.67 | 1 023 918 | 0 |
| 02.07.2026 | 352.17 | 358.13 | 347.76 | 357.94 | 556 908 | 0 |
| 01.07.2026 | 354.28 | 357.00 | 350.88 | 350.89 | 674 072 | 0 |
| 30.06.2026 | 350.68 | 353.46 | 347.34 | 352.12 | 420 648 | 0 |
| 29.06.2026 | 347.61 | 351.31 | 345.67 | 350.67 | 1 227 216 | 0 |
| 26.06.2026 | 346.36 | 350.47 | 345.90 | 348.35 | 897 652 | 0 |
| 25.06.2026 | 342.77 | 348.52 | 341.82 | 344.70 | 1 633 732 | 0 |
| 24.06.2026 | 328.75 | 342.88 | 327.70 | 342.79 | 1 013 196 | 0 |
| 23.06.2026 | 323.86 | 328.95 | 321.77 | 324.45 | 742 384 | 0 |
| 22.06.2026 | 329.99 | 331.71 | 326.37 | 326.63 | 730 317 | 0 |
| 18.06.2026 | 331.95 | 338.00 | 331.18 | 334.52 | 1 153 576 | 0 |
| 17.06.2026 | 335.89 | 341.11 | 326.23 | 327.51 | 1 382 724 | 0 |
| 16.06.2026 | 330.45 | 338.25 | 330.45 | 337.30 | 758 775 | 0 |
| 15.06.2026 | 334.39 | 337.88 | 329.53 | 330.06 | 850 637 | 0 |
| 12.06.2026 | 328.83 | 331.00 | 325.29 | 328.40 | 651 919 | 0 |
| 11.06.2026 | 321.02 | 327.03 | 318.59 | 326.13 | 692 564 | 0 |
| 10.06.2026 | 323.27 | 323.80 | 318.94 | 318.94 | 709 046 | 0 |
| 09.06.2026 | 311.38 | 322.83 | 311.02 | 321.35 | 617 061 | 0 |
| 08.06.2026 | 308.19 | 313.74 | 307.09 | 309.84 | 287 528 | 0 |
| 05.06.2026 | 309.90 | 314.07 | 308.62 | 310.77 | 335 316 | 0 |
| 04.06.2026 | 317.83 | 320.70 | 308.12 | 310.06 | 402 880 | 0 |
| 03.06.2026 | 308.83 | 313.50 | 307.40 | 312.98 | 363 988 | 0 |
| 02.06.2026 | 309.91 | 312.20 | 308.64 | 311.65 | 513 396 | 0 |
| 01.06.2026 | 315.31 | 315.31 | 307.71 | 310.70 | 411 196 | 0 |
| 29.05.2026 | 321.11 | 322.04 | 317.11 | 317.24 | 328 574 | 0 |
| 28.05.2026 | 317.00 | 321.92 | 315.18 | 321.24 | 593 700 | 0 |
| 27.05.2026 | 315.87 | 320.92 | 314.77 | 317.96 | 443 110 | 0 |
| 26.05.2026 | 315.20 | 316.23 | 309.03 | 310.54 | 317 493 | 0 |
| 22.05.2026 | 315.46 | 315.46 | 311.50 | 313.08 | 277 178 | 0 |
| 21.05.2026 | 306.42 | 313.99 | 304.45 | 313.88 | 471 069 | 0 |
| 20.05.2026 | 300.54 | 311.00 | 296.73 | 310.71 | 581 537 | 0 |
| 19.05.2026 | 291.86 | 303.16 | 289.12 | 302.45 | 737 055 | 0 |
| 18.05.2026 | 299.25 | 303.79 | 297.34 | 299.87 | 676 246 | 0 |
| 15.05.2026 | 300.92 | 302.83 | 296.89 | 297.48 | 441 276 | 0 |
| 14.05.2026 | 305.06 | 305.95 | 301.42 | 304.33 | 548 506 | 0 |
| 13.05.2026 | 306.76 | 307.17 | 299.30 | 302.55 | 711 098 | 0 |
| 12.05.2026 | 313.27 | 314.63 | 309.15 | 310.38 | 386 250 | 0 |
| 11.05.2026 | 316.81 | 316.81 | 309.72 | 311.39 | 328 860 | 0 |
| 08.05.2026 | 323.50 | 323.87 | 316.85 | 317.38 | 270 143 | 0 |
| 07.05.2026 | 325.41 | 327.49 | 322.44 | 322.67 | 222 716 | 0 |
| 06.05.2026 | 322.50 | 325.24 | 319.34 | 323.00 | 260 818 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
