HD: The Home Depot, Inc.

As of Friday, February 13th, 2026

$ 391.05

+0.83 +0.21%

Open: 390.20
High: 394.00
Low: 387.10
Volume: 2,821,888
Previous Close on Thursday, February 12th, 2026

$ 390.22

-0.46 -0.12%

Open: 393.55
High: 397.63
Low: 389.00
Volume: 3,682,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 390.20 394.00 387.10 391.05 2,821,888 +0.83 +0.21
2026-02-12 393.55 397.63 389.00 390.22 3,682,234 -0.46 -0.12
2026-02-11 385.00 391.42 382.08 390.68 3,204,533 +1.00 +0.26
2026-02-10 383.81 391.74 381.94 389.68 3,156,726 +8.68 +2.28
2026-02-09 384.36 385.78 378.20 381.00 3,620,265 -4.15 -1.08
2026-02-06 381.34 386.37 379.10 385.15 4,648,231 +2.78 +0.73
2026-02-05 386.68 387.00 380.83 382.37 3,645,070 -4.83 -1.25
2026-02-04 384.59 390.53 384.36 387.20 5,448,385 +6.10 +1.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 397.63
On 2026-02-12		 378.20
On 2026-02-09		 5.90 1.53 397.63
On 2026-02-12		 387.10
On 2026-02-13		 -2.65 388.53
10D 397.63
On 2026-02-12		 368.24
On 2026-02-02		 16.46 4.39 391.78
On 2026-02-03		 378.20
On 2026-02-09		 -3.47 385.66
20D 397.63
On 2026-02-12		 368.24
On 2026-02-02		 11.89 3.14 390.60
On 2026-01-22		 368.24
On 2026-02-02		 -5.72 382.49
WTD 397.63
On 2026-02-12		 378.20
On 2026-02-09		 5.90 1.53 397.63
On 2026-02-12		 387.10
On 2026-02-13		 -2.65 388.53
MTD 397.63
On 2026-02-12		 368.24
On 2026-02-02		 16.46 4.39 391.78
On 2026-02-03		 378.20
On 2026-02-09		 -3.47 385.66
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

391.05 +0.83 +0.21 2,821,888