Xetra · HDI · stock
The Home Depot, Inc. (HDI) stock price history
Every Xetra trading session of The Home Depot, Inc. from Dec 27, 2007 to Nov 13, 2026: 4,673 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDI adjusted close, 2007 to 2026
- €387.55
- All time high, 2024
- €325.80
- 52 week high, €245.75 low
- 4,673
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HDI key facts
- The Home Depot, Inc. (HDI) closed at €315.30 on Nov 13, 2026 on Xetra.
- HDI's all time high close is €387.55, set on Dec 2, 2024; its all time low close is €7.57 on Jul 15, 2008.
- HDI's 52 week range is €245.75 to €325.80.
- HDI returned +2.2% over the year to Nov 13, 2026 and +11.7% over five years.
- Over ten years HDI returned +249%, +13.3% a year compounded.
- HDI's deepest drawdown was -36.3% from Sep 15, 2008 to Oct 10, 2008.
- DataCedar holds 4,673 daily sessions of HDI history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HDI price chart, 2007 to 2026
HDI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.7% |
| 3 months | +3.8% |
| 6 months | +25.0% |
| Year to date | +9.5% |
| 1 year | +2.2% |
| 3 years | +27.2% |
| 5 years | +11.7% |
| 10 years | +249.3% |
| Since Dec 27, 2007 | +2,967% |
| Compound annual growth, 18.9 years | +19.9% |
HDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €387.55 on Dec 2, 2024
- All time low close
- €7.57 on Jul 15, 2008
- 52 week high
- €325.80 on Feb 12, 2026
- 52 week low
- €245.75 on May 19, 2026
- Deepest drawdown
- -36.3% from Sep 15, 2008 to Oct 10, 2008, recovered Dec 14, 2009
- Best single session
- +45.3% on Feb 29, 2012
- Worst single session
- -14.4% on Oct 10, 2008
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 30.7×
- Best calendar year
- 2012, +92%
- Worst calendar year
- 2025, -19%
HDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 27, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €287.71 | €325.80 | €245.75 | €315.30 | +9.5% | 68.3K | 218 |
| 2025 | €359.00 | €387.31 | €278.06 | €288.00 | -18.9% | 97.9K | 253 |
| 2024 | €289.93 | €390.87 | €276.23 | €355.21 | +22.4% | 100.7K | 254 |
| 2023 | €267.85 | €301.01 | €226.50 | €290.30 | +8.5% | 113.1K | 253 |
| 2022 | €322.09 | €322.35 | €222.75 | €267.62 | -15.7% | 149K | 257 |
| 2021 | €185.24 | €326.46 | €176.96 | €317.28 | +70.4% | 194.7K | 252 |
| 2020 | €163.62 | €212.80 | €110.92 | €186.17 | +14.0% | 292.3K | 254 |
| 2019 | €120.80 | €178.85 | €119.61 | €163.30 | +35.7% | 188.4K | 250 |
| 2018 | €123.92 | €149.87 | €109.97 | €120.36 | -3.2% | 205.1K | 242 |
| 2017 | €98.28 | €126.35 | €95.80 | €124.39 | +26.4% | 118K | 247 |
| 2016 | €89.91 | €100.80 | €73.87 | €98.43 | +7.9% | 92.6K | 254 |
| 2015 | €63.99 | €95.43 | €62.09 | €91.25 | +45.5% | 110.6K | 254 |
| 2014 | €42.61 | €62.85 | €38.80 | €62.69 | +49.6% | 71.6K | 249 |
| 2013 | €32.79 | €43.85 | €32.79 | €41.90 | +32.6% | 107K | 252 |
| 2012 | €16.43 | €34.96 | €16.43 | €31.60 | +92.4% | 68.3K | 227 |
| 2011 | €16.89 | €18.55 | €15.90 | €16.43 | +0.2% | 4.6K | 255 |
| 2010 | €12.51 | €18.25 | €11.97 | €16.39 | +30.4% | 121.5K | 219 |
| 2009 | €9.91 | €12.70 | €9.87 | €12.57 | +26.4% | 22K | 249 |
| 2008 | €10.52 | €11.94 | €7.57 | €9.94 | -3.3% | 130.2K | 232 |
| 2007 | €10.64 | €10.64 | €10.28 | €10.28 | n/a | 50 | 2 |
HDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €315.30 | +6.7% |
| October 2026 | €295.40 | +17.4% |
| September 2026 | €251.65 | -10.1% |
| August 2026 | €280.07 | -1.8% |
| July 2026 | €285.08 | -6.6% |
| June 2026 | €305.30 | +13.2% |
| May 2026 | €269.64 | -2.0% |
| April 2026 | €275.19 | -0.8% |
| March 2026 | €277.41 | -10.9% |
| February 2026 | €311.17 | +2.6% |
| January 2026 | €303.32 | +5.3% |
| December 2025 | €288.00 | -3.4% |
About the HDI data
Daily bars. 4,673 sessions from Dec 27, 2007 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AHDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
HDI share price history
