Below are the 8000 trading days of historical prices for HD.
# | Exchange | Symbol | Date | Open | High | Low | Close | 8000 | NYSE | HD | Mon, Mar 4, 2024 | 384.58 | 384.58 | 384.58 | 384.58 | 7999 | NYSE | HD | Fri, Mar 1, 2024 | 380.36 | 385.10 | 379.83 | 384.45 | 7998 | NYSE | HD | Thu, Feb 29, 2024 | 378.79 | 381.78 | 378.15 | 380.61 | 7997 | NYSE | HD | Wed, Feb 28, 2024 | 375.56 | 379.84 | 375.06 | 377.61 | 7996 | NYSE | HD | Tue, Feb 27, 2024 | 372.66 | 375.80 | 370.61 | 375.56 | 7995 | NYSE | HD | Mon, Feb 26, 2024 | 373.51 | 374.88 | 370.72 | 371.60 | 7994 | NYSE | HD | Fri, Feb 23, 2024 | 372.08 | 374.25 | 370.25 | 371.96 | 7993 | NYSE | HD | Thu, Feb 22, 2024 | 367.44 | 372.96 | 367.15 | 371.34 | 7992 | NYSE | HD | Wed, Feb 21, 2024 | 360.59 | 365.11 | 358.95 | 364.13 | 7991 | NYSE | HD | Tue, Feb 20, 2024 | 355.31 | 365.25 | 354.56 | 362.57 | 7990 | NYSE | HD | Fri, Feb 16, 2024 | 360.68 | 363.99 | 359.15 | 362.35 | 7989 | NYSE | HD | Thu, Feb 15, 2024 | 358.90 | 361.64 | 356.85 | 361.08 | 7988 | NYSE | HD | Wed, Feb 14, 2024 | 357.17 | 358.98 | 353.98 | 358.23 | 7987 | NYSE | HD | Tue, Feb 13, 2024 | 358.47 | 359.43 | 353.88 | 357.59 | 7986 | NYSE | HD | Mon, Feb 12, 2024 | 364.22 | 368.72 | 364.05 | 365.45 | 7985 | NYSE | HD | Fri, Feb 9, 2024 | 364.13 | 364.43 | 360.80 | 363.15 | 7984 | NYSE | HD | Thu, Feb 8, 2024 | 362.86 | 365.65 | 361.65 | 363.72 | 7983 | NYSE | HD | Wed, Feb 7, 2024 | 358.48 | 363.73 | 357.72 | 362.69 | 7982 | NYSE | HD | Tue, Feb 6, 2024 | 354.85 | 358.00 | 354.30 | 356.25 | 7981 | NYSE | HD | Mon, Feb 5, 2024 | 353.66 | 356.07 | 350.76 | 355.14 | 7980 | NYSE | HD | Fri, Feb 2, 2024 | 354.18 | 359.55 | 350.02 | 357.23 | 7979 | NYSE | HD | Thu, Feb 1, 2024 | 353.40 | 360.14 | 352.32 | 360.07 | 7978 | NYSE | HD | Wed, Jan 31, 2024 | 357.92 | 358.98 | 352.35 | 352.96 | 7977 | NYSE | HD | Tue, Jan 30, 2024 | 354.50 | 358.93 | 354.04 | 357.10 | 7976 | NYSE | HD | Mon, Jan 29, 2024 | 355.15 | 356.37 | 353.01 | 355.70 | 7975 | NYSE | HD | Fri, Jan 26, 2024 | 351.47 | 357.05 | 351.02 | 355.30 | 7974 | NYSE | HD | Thu, Jan 25, 2024 | 352.59 | 352.88 | 348.26 | 350.97 | 7973 | NYSE | HD | Wed, Jan 24, 2024 | 351.94 | 352.87 | 347.07 | 347.27 | 7972 | NYSE | HD | Tue, Jan 23, 2024 | 355.85 | 355.88 | 349.06 | 350.78 | 7971 | NYSE | HD | Mon, Jan 22, 2024 | 359.36 | 361.46 | 355.69 | 356.69 | 7970 | NYSE | HD | Fri, Jan 19, 2024 | 358.81 | 362.96 | 356.28 | 362.41 | 7969 | NYSE | HD | Thu, Jan 18, 2024 | 356.12 | 358.71 | 354.03 | 357.90 | 7968 | NYSE | HD | Wed, Jan 17, 2024 | 356.63 | 359.76 | 354.05 | 355.70 | 7967 | NYSE | HD | Tue, Jan 16, 2024 | 358.06 | 359.65 | 356.21 | 358.43 | 7966 | NYSE | HD | Fri, Jan 12, 2024 | 358.53 | 358.53 | 353.43 | 355.71 | 7965 | NYSE | HD | Thu, Jan 11, 2024 | 357.09 | 361.00 | 353.26 | 356.53 | 7964 | NYSE | HD | Wed, Jan 10, 2024 | 350.62 | 356.86 | 350.31 | 356.80 | 7963 | NYSE | HD | Tue, Jan 9, 2024 | 345.81 | 349.11 | 345.25 | 346.19 | 7962 | NYSE | HD | Mon, Jan 8, 2024 | 343.43 | 348.46 | 343.25 | 347.93 | 7961 | NYSE | HD | Fri, Jan 5, 2024 | 337.87 | 343.83 | 337.82 | 342.94 | 7960 | NYSE | HD | Thu, Jan 4, 2024 | 339.93 | 342.92 | 338.54 | 338.59 | 7959 | NYSE | HD | Wed, Jan 3, 2024 | 342.48 | 342.70 | 336.59 | 338.26 | 7958 | NYSE | HD | Tue, Jan 2, 2024 | 344.21 | 347.30 | 343.22 | 345.08 | 7957 | NYSE | HD | Fri, Dec 29, 2023 | 345.83 | 347.55 | 343.02 | 346.55 | 7956 | NYSE | HD | Thu, Dec 28, 2023 | 348.50 | 349.04 | 345.80 | 347.36 | 7955 | NYSE | HD | Wed, Dec 27, 2023 | 349.91 | 350.00 | 347.18 | 348.53 | 7954 | NYSE | HD | Tue, Dec 26, 2023 | 348.43 | 350.09 | 348.16 | 349.31 | 7953 | NYSE | HD | Fri, Dec 22, 2023 | 349.04 | 351.34 | 346.69 | 348.59 | 7952 | NYSE | HD | Thu, Dec 21, 2023 | 351.87 | 352.25 | 347.00 | 348.97 | 7951 | NYSE | HD | Wed, Dec 20, 2023 | 351.00 | 354.77 | 348.31 | 348.66 | 7950 | NYSE | HD | Tue, Dec 19, 2023 | 351.46 | 352.96 | 350.40 | 352.07 | 7949 | NYSE | HD | Mon, Dec 18, 2023 | 353.71 | 354.92 | 350.32 | 350.81 | 7948 | NYSE | HD | Fri, Dec 15, 2023 | 348.22 | 354.38 | 346.75 | 354.00 | 7947 | NYSE | HD | Thu, Dec 14, 2023 | 349.74 | 353.07 | 348.00 | 351.81 | 7946 | NYSE | HD | Wed, Dec 13, 2023 | 334.90 | 343.84 | 331.91 | 343.40 | 7945 | NYSE | HD | Tue, Dec 12, 2023 | 330.44 | 334.52 | 330.32 | 333.20 | 7944 | NYSE | HD | Mon, Dec 11, 2023 | 329.81 | 332.09 | 328.81 | 331.33 | 7943 | NYSE | HD | Fri, Dec 8, 2023 | 326.00 | 327.28 | 325.06 | 326.47 | 7942 | NYSE | HD | Thu, Dec 7, 2023 | 326.11 | 327.41 | 324.68 | 326.17 | 7941 | NYSE | HD | Wed, Dec 6, 2023 | 325.00 | 328.31 | 324.21 | 326.11 | 7940 | NYSE | HD | Tue, Dec 5, 2023 | 322.00 | 323.92 | 320.01 | 323.50 | 7939 | NYSE | HD | Mon, Dec 4, 2023 | 319.62 | 325.08 | 318.96 | 324.02 | 7938 | NYSE | HD | Fri, Dec 1, 2023 | 313.83 | 320.10 | 313.00 | 319.62 | 7937 | NYSE | HD | Thu, Nov 30, 2023 | 312.54 | 313.76 | 308.59 | 313.49 | 7936 | NYSE | HD | Wed, Nov 29, 2023 | 314.06 | 314.06 | 310.91 | 311.02 | 7935 | NYSE | HD | Tue, Nov 28, 2023 | 310.71 | 314.58 | 309.39 | 311.25 | 7934 | NYSE | HD | Mon, Nov 27, 2023 | 310.69 | 312.89 | 309.75 | 310.92 | 7933 | NYSE | HD | Fri, Nov 24, 2023 | 309.18 | 311.38 | 308.31 | 310.70 | 7932 | NYSE | HD | Wed, Nov 22, 2023 | 307.39 | 309.86 | 306.48 | 309.20 | 7931 | NYSE | HD | Tue, Nov 21, 2023 | 305.57 | 306.07 | 302.34 | 305.34 | 7930 | NYSE | HD | Mon, Nov 20, 2023 | 307.19 | 309.67 | 305.74 | 308.19 | 7929 | NYSE | HD | Fri, Nov 17, 2023 | 308.50 | 308.72 | 305.45 | 307.27 | 7928 | NYSE | HD | Thu, Nov 16, 2023 | 305.88 | 307.95 | 304.33 | 306.44 | 7927 | NYSE | HD | Wed, Nov 15, 2023 | 304.10 | 308.93 | 304.01 | 308.19 | 7926 | NYSE | HD | Tue, Nov 14, 2023 | 300.89 | 308.24 | 300.14 | 303.63 | 7925 | NYSE | HD | Mon, Nov 13, 2023 | 287.79 | 289.93 | 287.24 | 288.07 | 7924 | NYSE | HD | Fri, Nov 10, 2023 | 289.23 | 291.59 | 286.79 | 291.59 | 7923 | NYSE | HD | Thu, Nov 9, 2023 | 291.95 | 292.74 | 287.68 | 287.87 | 7922 | NYSE | HD | Wed, Nov 8, 2023 | 295.03 | 298.01 | 294.11 | 295.92 | 7921 | NYSE | HD | Tue, Nov 7, 2023 | 294.61 | 296.00 | 293.56 | 294.77 | 7920 | NYSE | HD | Mon, Nov 6, 2023 | 294.75 | 296.44 | 293.22 | 294.57 | 7919 | NYSE | HD | Fri, Nov 3, 2023 | 294.18 | 297.81 | 294.17 | 295.61 | 7918 | NYSE | HD | Thu, Nov 2, 2023 | 290.25 | 294.66 | 290.00 | 294.53 | 7917 | NYSE | HD | Wed, Nov 1, 2023 | 285.59 | 286.83 | 282.02 | 286.63 | 7916 | NYSE | HD | Tue, Oct 31, 2023 | 282.59 | 285.40 | 281.62 | 284.69 | 7915 | NYSE | HD | Mon, Oct 30, 2023 | 277.47 | 282.32 | 276.96 | 281.48 | 7914 | NYSE | HD | Fri, Oct 27, 2023 | 278.98 | 279.67 | 274.26 | 276.46 | 7913 | NYSE | HD | Thu, Oct 26, 2023 | 280.53 | 283.24 | 277.75 | 278.00 | 7912 | NYSE | HD | Wed, Oct 25, 2023 | 281.75 | 283.23 | 279.20 | 280.93 | 7911 | NYSE | HD | Tue, Oct 24, 2023 | 286.74 | 287.91 | 282.03 | 283.31 | 7910 | NYSE | HD | Mon, Oct 23, 2023 | 285.82 | 288.25 | 284.33 | 285.07 | 7909 | NYSE | HD | Fri, Oct 20, 2023 | 285.86 | 287.18 | 283.61 | 286.41 | 7908 | NYSE | HD | Thu, Oct 19, 2023 | 291.00 | 291.34 | 286.42 | 286.77 | 7907 | NYSE | HD | Wed, Oct 18, 2023 | 293.00 | 293.33 | 289.59 | 290.24 | 7906 | NYSE | HD | Tue, Oct 17, 2023 | 296.69 | 298.36 | 294.50 | 295.94 | 7905 | NYSE | HD | Mon, Oct 16, 2023 | 294.43 | 298.37 | 293.58 | 297.33 | 7904 | NYSE | HD | Fri, Oct 13, 2023 | 292.94 | 294.73 | 290.89 | 291.92 | 7903 | NYSE | HD | Thu, Oct 12, 2023 | 297.70 | 297.70 | 290.77 | 293.02 | 7902 | NYSE | HD | Wed, Oct 11, 2023 | 299.74 | 300.85 | 295.90 | 298.05 | 7901 | NYSE | HD | Tue, Oct 10, 2023 | 296.69 | 300.67 | 295.17 | 299.22 | 7900 | NYSE | HD | Mon, Oct 9, 2023 | 290.30 | 295.53 | 289.68 | 295.36 | 7899 | NYSE | HD | Fri, Oct 6, 2023 | 290.76 | 294.54 | 287.39 | 292.82 | 7898 | NYSE | HD | Thu, Oct 5, 2023 | 292.00 | 292.67 | 290.24 | 291.70 | 7897 | NYSE | HD | Wed, Oct 4, 2023 | 293.36 | 294.21 | 290.36 | 292.39 | 7896 | NYSE | HD | Tue, Oct 3, 2023 | 297.91 | 298.30 | 290.07 | 291.94 | 7895 | NYSE | HD | Mon, Oct 2, 2023 | 300.52 | 303.45 | 298.46 | 299.83 | 7894 | NYSE | HD | Fri, Sep 29, 2023 | 304.95 | 305.67 | 299.82 | 302.16 | 7893 | NYSE | HD | Thu, Sep 28, 2023 | 301.67 | 304.87 | 300.75 | 303.49 | 7892 | NYSE | HD | Wed, Sep 27, 2023 | 303.00 | 304.22 | 299.90 | 301.82 | 7891 | NYSE | HD | Tue, Sep 26, 2023 | 304.52 | 305.81 | 301.63 | 302.54 | 7890 | NYSE | HD | Mon, Sep 25, 2023 | 304.51 | 307.29 | 304.51 | 306.49 | 7889 | NYSE | HD | Fri, Sep 22, 2023 | 306.16 | 307.65 | 305.46 | 305.73 | 7888 | NYSE | HD | Thu, Sep 21, 2023 | 309.40 | 310.23 | 306.36 | 306.76 | 7887 | NYSE | HD | Wed, Sep 20, 2023 | 315.00 | 316.35 | 310.80 | 310.86 | 7886 | NYSE | HD | Tue, Sep 19, 2023 | 315.95 | 316.93 | 312.34 | 314.61 | 7885 | NYSE | HD | Mon, Sep 18, 2023 | 320.16 | 321.65 | 316.91 | 317.26 | 7884 | NYSE | HD | Fri, Sep 15, 2023 | 327.32 | 329.17 | 320.33 | 321.40 | 7883 | NYSE | HD | Thu, Sep 14, 2023 | 327.39 | 330.30 | 325.27 | 329.63 | 7882 | NYSE | HD | Wed, Sep 13, 2023 | 326.04 | 327.96 | 325.00 | 325.88 | 7881 | NYSE | HD | Tue, Sep 12, 2023 | 326.83 | 328.77 | 325.89 | 326.28 | 7880 | NYSE | HD | Mon, Sep 11, 2023 | 329.29 | 329.88 | 327.57 | 328.37 | 7879 | NYSE | HD | Fri, Sep 8, 2023 | 327.50 | 329.49 | 326.68 | 328.71 | 7878 | NYSE | HD | Thu, Sep 7, 2023 | 325.03 | 329.92 | 324.30 | 328.42 | 7877 | NYSE | HD | Wed, Sep 6, 2023 | 327.53 | 328.61 | 325.56 | 326.00 | 7876 | NYSE | HD | Tue, Sep 5, 2023 | 331.84 | 332.30 | 327.37 | 327.78 | 7875 | NYSE | HD | Fri, Sep 1, 2023 | 332.00 | 333.45 | 331.14 | 333.08 | 7874 | NYSE | HD | Thu, Aug 31, 2023 | 331.20 | 332.60 | 329.68 | 330.30 | 7873 | NYSE | HD | Wed, Aug 30, 2023 | 328.00 | 331.62 | 327.87 | 330.63 | 7872 | NYSE | HD | Tue, Aug 29, 2023 | 326.79 | 329.84 | 326.77 | 327.29 | 7871 | NYSE | HD | Mon, Aug 28, 2023 | 323.20 | 327.44 | 322.87 | 325.91 | 7870 | NYSE | HD | Fri, Aug 25, 2023 | 323.43 | 326.34 | 321.20 | 322.86 | 7869 | NYSE | HD | Thu, Aug 24, 2023 | 325.12 | 329.00 | 322.31 | 322.59 | 7868 | NYSE | HD | Wed, Aug 23, 2023 | 324.52 | 326.93 | 324.08 | 326.09 | 7867 | NYSE | HD | Tue, Aug 22, 2023 | 325.27 | 326.31 | 322.03 | 324.48 | 7866 | NYSE | HD | Mon, Aug 21, 2023 | 326.61 | 327.87 | 323.50 | 324.06 | 7865 | NYSE | HD | Fri, Aug 18, 2023 | 325.06 | 328.89 | 324.43 | 327.37 | 7864 | NYSE | HD | Thu, Aug 17, 2023 | 333.77 | 335.65 | 327.06 | 327.28 | 7863 | NYSE | HD | Wed, Aug 16, 2023 | 332.62 | 337.81 | 331.68 | 333.03 | 7862 | NYSE | HD | Tue, Aug 15, 2023 | 331.76 | 338.17 | 328.52 | 332.14 | 7861 | NYSE | HD | Mon, Aug 14, 2023 | 331.46 | 333.79 | 328.43 | 329.95 | 7860 | NYSE | HD | Fri, Aug 11, 2023 | 328.52 | 331.59 | 328.35 | 331.11 | 7859 | NYSE | HD | Thu, Aug 10, 2023 | 330.66 | 332.90 | 328.94 | 329.40 | 7858 | NYSE | HD | Wed, Aug 9, 2023 | 327.35 | 330.92 | 326.76 | 328.21 | 7857 | NYSE | HD | Tue, Aug 8, 2023 | 326.58 | 328.53 | 323.39 | 327.81 | 7856 | NYSE | HD | Mon, Aug 7, 2023 | 327.21 | 329.41 | 326.59 | 329.17 | 7855 | NYSE | HD | Fri, Aug 4, 2023 | 328.16 | 329.52 | 325.33 | 326.43 | 7854 | NYSE | HD | Thu, Aug 3, 2023 | 327.68 | 332.10 | 327.64 | 329.85 | 7853 | NYSE | HD | Wed, Aug 2, 2023 | 330.03 | 332.53 | 327.92 | 328.50 | 7852 | NYSE | HD | Tue, Aug 1, 2023 | 331.76 | 334.97 | 330.88 | 332.07 | 7851 | NYSE | HD | Mon, Jul 31, 2023 | 331.65 | 334.07 | 331.48 | 333.84 | 7850 | NYSE | HD | Fri, Jul 28, 2023 | 332.00 | 333.00 | 329.50 | 331.37 | 7849 | NYSE | HD | Thu, Jul 27, 2023 | 331.71 | 333.44 | 328.93 | 329.71 | 7848 | NYSE | HD | Wed, Jul 26, 2023 | 324.69 | 330.96 | 324.24 | 329.59 | 7847 | NYSE | HD | Tue, Jul 25, 2023 | 325.07 | 326.90 | 323.83 | 325.13 | 7846 | NYSE | HD | Mon, Jul 24, 2023 | 320.97 | 325.66 | 320.95 | 325.11 | 7845 | NYSE | HD | Fri, Jul 21, 2023 | 321.07 | 321.89 | 319.49 | 320.47 | 7844 | NYSE | HD | Thu, Jul 20, 2023 | 320.34 | 321.45 | 317.88 | 319.09 | 7843 | NYSE | HD | Wed, Jul 19, 2023 | 317.00 | 319.94 | 316.69 | 319.48 | 7842 | NYSE | HD | Tue, Jul 18, 2023 | 314.53 | 318.32 | 312.13 | 316.76 | 7841 | NYSE | HD | Mon, Jul 17, 2023 | 315.72 | 317.82 | 314.15 | 316.05 | 7840 | NYSE | HD | Fri, Jul 14, 2023 | 314.84 | 316.90 | 314.22 | 316.50 | 7839 | NYSE | HD | Thu, Jul 13, 2023 | 318.10 | 318.42 | 313.47 | 314.60 | 7838 | NYSE | HD | Wed, Jul 12, 2023 | 316.31 | 321.26 | 316.01 | 317.52 | 7837 | NYSE | HD | Tue, Jul 11, 2023 | 312.91 | 314.57 | 310.74 | 313.66 | 7836 | NYSE | HD | Mon, Jul 10, 2023 | 303.20 | 310.53 | 303.20 | 310.28 | 7835 | NYSE | HD | Fri, Jul 7, 2023 | 301.99 | 305.63 | 300.89 | 302.81 | 7834 | NYSE | HD | Thu, Jul 6, 2023 | 306.84 | 307.98 | 301.54 | 302.02 | 7833 | NYSE | HD | Wed, Jul 5, 2023 | 310.50 | 312.30 | 309.99 | 310.80 | 7832 | NYSE | HD | Mon, Jul 3, 2023 | 309.78 | 311.40 | 308.90 | 310.02 | 7831 | NYSE | HD | Fri, Jun 30, 2023 | 309.58 | 311.43 | 308.30 | 310.64 | 7830 | NYSE | HD | Thu, Jun 29, 2023 | 306.78 | 308.13 | 304.03 | 307.82 | 7829 | NYSE | HD | Wed, Jun 28, 2023 | 312.00 | 312.94 | 306.06 | 306.51 | 7828 | NYSE | HD | Tue, Jun 27, 2023 | 308.15 | 315.46 | 307.89 | 313.74 | 7827 | NYSE | HD | Mon, Jun 26, 2023 | 302.67 | 309.21 | 301.98 | 307.89 | 7826 | NYSE | HD | Fri, Jun 23, 2023 | 300.32 | 302.32 | 299.10 | 300.81 | 7825 | NYSE | HD | Thu, Jun 22, 2023 | 301.50 | 302.84 | 299.60 | 301.18 | 7824 | NYSE | HD | Wed, Jun 21, 2023 | 302.87 | 303.57 | 300.18 | 300.70 | 7823 | NYSE | HD | Tue, Jun 20, 2023 | 299.77 | 302.75 | 298.23 | 301.41 | 7822 | NYSE | HD | Fri, Jun 16, 2023 | 304.34 | 305.98 | 300.14 | 300.38 | 7821 | NYSE | HD | Thu, Jun 15, 2023 | 300.84 | 303.43 | 299.58 | 302.02 | 7820 | NYSE | HD | Wed, Jun 14, 2023 | 300.99 | 302.55 | 295.63 | 299.71 | 7819 | NYSE | HD | Tue, Jun 13, 2023 | 302.40 | 304.12 | 298.67 | 300.08 | 7818 | NYSE | HD | Mon, Jun 12, 2023 | 298.40 | 302.61 | 297.65 | 300.86 | 7817 | NYSE | HD | Fri, Jun 9, 2023 | 300.98 | 301.43 | 296.10 | 297.35 | 7816 | NYSE | HD | Thu, Jun 8, 2023 | 302.16 | 305.45 | 300.79 | 301.09 | 7815 | NYSE | HD | Wed, Jun 7, 2023 | 297.31 | 302.20 | 297.11 | 301.70 | 7814 | NYSE | HD | Tue, Jun 6, 2023 | 291.82 | 296.92 | 291.65 | 296.00 | 7813 | NYSE | HD | Mon, Jun 5, 2023 | 295.62 | 295.72 | 291.37 | 295.94 | 7812 | NYSE | HD | Fri, Jun 2, 2023 | 290.65 | 296.21 | 289.72 | 295.94 | 7811 | NYSE | HD | Thu, Jun 1, 2023 | 284.05 | 289.22 | 279.98 | 288.39 | 7810 | NYSE | HD | Wed, May 31, 2023 | 289.59 | 290.00 | 281.96 | 283.45 | 7809 | NYSE | HD | Tue, May 30, 2023 | 293.28 | 294.45 | 288.95 | 290.31 | 7808 | NYSE | HD | Fri, May 26, 2023 | 287.00 | 293.30 | 285.69 | 292.83 | 7807 | NYSE | HD | Thu, May 25, 2023 | 291.79 | 291.79 | 286.06 | 286.75 | 7806 | NYSE | HD | Wed, May 24, 2023 | 297.37 | 297.53 | 290.18 | 291.10 | 7805 | NYSE | HD | Tue, May 23, 2023 | 289.28 | 297.77 | 289.28 | 294.94 | 7804 | NYSE | HD | Mon, May 22, 2023 | 290.73 | 292.99 | 288.08 | 290.66 | 7803 | NYSE | HD | Fri, May 19, 2023 | 295.76 | 295.76 | 289.95 | 290.88 | 7802 | NYSE | HD | Thu, May 18, 2023 | 292.65 | 295.93 | 291.60 | 295.16 | 7801 | NYSE | HD | Wed, May 17, 2023 | 282.15 | 294.05 | 281.21 | 292.39 | 7800 | NYSE | HD | Tue, May 16, 2023 | 281.75 | 286.09 | 277.09 | 282.33 | 7799 | NYSE | HD | Mon, May 15, 2023 | 289.92 | 290.92 | 286.94 | 288.54 | 7798 | NYSE | HD | Fri, May 12, 2023 | 288.00 | 290.97 | 287.45 | 290.47 | 7797 | NYSE | HD | Thu, May 11, 2023 | 288.74 | 289.45 | 285.02 | 287.69 | 7796 | NYSE | HD | Wed, May 10, 2023 | 291.71 | 293.57 | 285.92 | 289.03 | 7795 | NYSE | HD | Tue, May 9, 2023 | 286.17 | 291.06 | 285.76 | 290.58 | 7794 | NYSE | HD | Mon, May 8, 2023 | 289.00 | 289.84 | 284.44 | 287.93 | 7793 | NYSE | HD | Fri, May 5, 2023 | 287.17 | 290.87 | 286.10 | 289.62 | 7792 | NYSE | HD | Thu, May 4, 2023 | 292.72 | 294.59 | 285.33 | 285.75 | 7791 | NYSE | HD | Wed, May 3, 2023 | 294.56 | 298.76 | 292.50 | 293.08 | 7790 | NYSE | HD | Tue, May 2, 2023 | 298.44 | 298.67 | 291.05 | 294.28 | 7789 | NYSE | HD | Mon, May 1, 2023 | 298.98 | 299.56 | 297.37 | 297.70 | 7788 | NYSE | HD | Fri, Apr 28, 2023 | 293.77 | 300.82 | 293.38 | 300.54 | 7787 | NYSE | HD | Thu, Apr 27, 2023 | 288.00 | 294.71 | 287.80 | 293.93 | 7786 | NYSE | HD | Wed, Apr 26, 2023 | 295.43 | 295.97 | 287.08 | 288.07 | 7785 | NYSE | HD | Tue, Apr 25, 2023 | 301.50 | 302.69 | 296.13 | 296.33 | 7784 | NYSE | HD | Mon, Apr 24, 2023 | 300.00 | 301.90 | 299.22 | 301.64 | 7783 | NYSE | HD | Fri, Apr 21, 2023 | 301.62 | 303.20 | 299.35 | 300.04 | 7782 | NYSE | HD | Thu, Apr 20, 2023 | 295.97 | 301.31 | 295.50 | 298.57 | 7781 | NYSE | HD | Wed, Apr 19, 2023 | 296.45 | 298.29 | 295.05 | 296.91 | 7780 | NYSE | HD | Tue, Apr 18, 2023 | 296.32 | 299.24 | 295.92 | 298.95 | 7779 | NYSE | HD | Mon, Apr 17, 2023 | 291.70 | 295.50 | 291.55 | 295.40 | 7778 | NYSE | HD | Fri, Apr 14, 2023 | 292.15 | 296.20 | 291.38 | 292.19 | 7777 | NYSE | HD | Thu, Apr 13, 2023 | 290.89 | 292.47 | 286.37 | 292.15 | 7776 | NYSE | HD | Wed, Apr 12, 2023 | 296.20 | 298.44 | 289.58 | 290.44 | 7775 | NYSE | HD | Tue, Apr 11, 2023 | 292.69 | 295.10 | 291.76 | 293.77 | 7774 | NYSE | HD | Mon, Apr 10, 2023 | 286.13 | 292.64 | 285.66 | 291.17 | 7773 | NYSE | HD | Thu, Apr 6, 2023 | 287.25 | 289.79 | 284.24 | 288.61 | 7772 | NYSE | HD | Wed, Apr 5, 2023 | 295.00 | 295.71 | 288.48 | 288.67 | 7771 | NYSE | HD | Tue, Apr 4, 2023 | 297.50 | 299.80 | 294.40 | 294.96 | 7770 | NYSE | HD | Mon, Apr 3, 2023 | 294.87 | 297.97 | 294.74 | 297.73 | 7769 | NYSE | HD | Fri, Mar 31, 2023 | 286.99 | 295.55 | 286.76 | 295.12 | 7768 | NYSE | HD | Thu, Mar 30, 2023 | 285.36 | 286.10 | 283.85 | 285.36 | 7767 | NYSE | HD | Wed, Mar 29, 2023 | 281.25 | 283.99 | 281.25 | 283.36 | 7766 | NYSE | HD | Tue, Mar 28, 2023 | 280.80 | 283.29 | 279.93 | 280.82 | 7765 | NYSE | HD | Mon, Mar 27, 2023 | 283.75 | 284.94 | 280.91 | 281.27 | 7764 | NYSE | HD | Fri, Mar 24, 2023 | 282.56 | 284.93 | 280.83 | 283.02 | 7763 | NYSE | HD | Thu, Mar 23, 2023 | 285.26 | 286.11 | 280.22 | 283.91 | 7762 | NYSE | HD | Wed, Mar 22, 2023 | 290.09 | 291.21 | 282.45 | 282.61 | 7761 | NYSE | HD | Tue, Mar 21, 2023 | 291.43 | 292.89 | 287.60 | 289.43 | 7760 | NYSE | HD | Mon, Mar 20, 2023 | 287.43 | 289.83 | 286.61 | 289.26 | 7759 | NYSE | HD | Fri, Mar 17, 2023 | 287.82 | 291.95 | 286.26 | 288.39 | 7758 | NYSE | HD | Thu, Mar 16, 2023 | 287.00 | 288.03 | 285.00 | 286.73 | 7757 | NYSE | HD | Wed, Mar 15, 2023 | 283.95 | 289.16 | 282.67 | 287.97 | 7756 | NYSE | HD | Tue, Mar 14, 2023 | 289.30 | 289.80 | 281.39 | 285.57 | 7755 | NYSE | HD | Mon, Mar 13, 2023 | 283.99 | 292.34 | 282.60 | 286.52 | 7754 | NYSE | HD | Fri, Mar 10, 2023 | 288.56 | 293.16 | 284.10 | 286.31 | 7753 | NYSE | HD | Thu, Mar 9, 2023 | 293.05 | 294.37 | 287.75 | 288.00 | 7752 | NYSE | HD | Wed, Mar 8, 2023 | 289.44 | 292.46 | 288.27 | 291.49 | 7751 | NYSE | HD | Tue, Mar 7, 2023 | 299.06 | 299.06 | 290.42 | 288.61 | 7750 | NYSE | HD | Mon, Mar 6, 2023 | 298.00 | 300.11 | 296.98 | 298.21 | 7749 | NYSE | HD | Fri, Mar 3, 2023 | 294.64 | 298.61 | 293.76 | 298.45 | 7748 | NYSE | HD | Thu, Mar 2, 2023 | 288.46 | 294.11 | 287.27 | 293.02 | 7747 | NYSE | HD | Wed, Mar 1, 2023 | 291.92 | 293.72 | 288.66 | 290.79 | 7746 | NYSE | HD | Tue, Feb 28, 2023 | 295.00 | 298.70 | 294.31 | 296.54 | 7745 | NYSE | HD | Mon, Feb 27, 2023 | 299.36 | 300.49 | 295.04 | 296.01 | 7744 | NYSE | HD | Fri, Feb 24, 2023 | 292.40 | 298.33 | 292.00 | 296.66 | 7743 | NYSE | HD | Thu, Feb 23, 2023 | 296.79 | 299.88 | 294.62 | 299.31 | 7742 | NYSE | HD | Wed, Feb 22, 2023 | 297.55 | 300.40 | 295.09 | 296.30 | 7741 | NYSE | HD | Tue, Feb 21, 2023 | 305.55 | 308.01 | 295.03 | 295.50 | 7740 | NYSE | HD | Fri, Feb 17, 2023 | 318.68 | 320.60 | 312.95 | 317.95 | 7739 | NYSE | HD | Thu, Feb 16, 2023 | 315.00 | 323.74 | 314.93 | 321.24 | 7738 | NYSE | HD | Wed, Feb 15, 2023 | 315.88 | 321.53 | 315.79 | 320.69 | 7737 | NYSE | HD | Tue, Feb 14, 2023 | 320.61 | 322.96 | 315.67 | 318.43 | 7736 | NYSE | HD | Mon, Feb 13, 2023 | 317.34 | 323.69 | 315.61 | 323.53 | 7735 | NYSE | HD | Fri, Feb 10, 2023 | 313.85 | 317.20 | 312.75 | 316.54 | 7734 | NYSE | HD | Thu, Feb 9, 2023 | 323.10 | 323.89 | 314.83 | 315.55 | 7733 | NYSE | HD | Wed, Feb 8, 2023 | 322.94 | 323.99 | 319.57 | 320.79 | 7732 | NYSE | HD | Tue, Feb 7, 2023 | 324.00 | 327.00 | 320.72 | 325.20 | 7731 | NYSE | HD | Mon, Feb 6, 2023 | 328.99 | 331.01 | 327.46 | 329.27 | 7730 | NYSE | HD | Fri, Feb 3, 2023 | 332.53 | 334.71 | 330.33 | 331.50 | 7729 | NYSE | HD | Thu, Feb 2, 2023 | 333.45 | 341.47 | 332.69 | 339.79 | 7728 | NYSE | HD | Wed, Feb 1, 2023 | 322.39 | 330.55 | 317.64 | 328.09 | 7727 | NYSE | HD | Tue, Jan 31, 2023 | 315.99 | 324.35 | 315.10 | 324.17 | 7726 | NYSE | HD | Mon, Jan 30, 2023 | 315.83 | 318.14 | 313.69 | 314.24 | 7725 | NYSE | HD | Fri, Jan 27, 2023 | 312.02 | 318.24 | 311.33 | 316.69 | 7724 | NYSE | HD | Thu, Jan 26, 2023 | 314.15 | 319.26 | 312.53 | 313.81 | 7723 | NYSE | HD | Wed, Jan 25, 2023 | 315.33 | 318.12 | 311.55 | 317.26 | 7722 | NYSE | HD | Tue, Jan 24, 2023 | 314.49 | 318.10 | 312.63 | 317.69 | 7721 | NYSE | HD | Mon, Jan 23, 2023 | 313.54 | 317.53 | 311.09 | 315.48 | 7720 | NYSE | HD | Fri, Jan 20, 2023 | 310.01 | 315.24 | 307.39 | 315.00 | 7719 | NYSE | HD | Thu, Jan 19, 2023 | 320.34 | 321.34 | 310.63 | 310.88 | 7718 | NYSE | HD | Wed, Jan 18, 2023 | 330.00 | 334.52 | 322.93 | 323.69 | 7717 | NYSE | HD | Tue, Jan 17, 2023 | 330.33 | 335.16 | 327.10 | 327.53 | 7716 | NYSE | HD | Fri, Jan 13, 2023 | 326.49 | 332.39 | 326.00 | 331.21 | 7715 | NYSE | HD | Thu, Jan 12, 2023 | 332.21 | 332.21 | 326.71 | 329.87 | 7714 | NYSE | HD | Wed, Jan 11, 2023 | 322.55 | 329.04 | 322.12 | 329.00 | 7713 | NYSE | HD | Tue, Jan 10, 2023 | 316.30 | 320.73 | 313.96 | 320.63 | 7712 | NYSE | HD | Mon, Jan 9, 2023 | 320.00 | 322.55 | 317.06 | 317.81 | 7711 | NYSE | HD | Fri, Jan 6, 2023 | 316.29 | 318.85 | 309.00 | 317.53 | 7710 | NYSE | HD | Thu, Jan 5, 2023 | 317.83 | 318.08 | 313.23 | 315.47 | 7709 | NYSE | HD | Wed, Jan 4, 2023 | 321.07 | 322.51 | 316.38 | 319.73 | 7708 | NYSE | HD | Tue, Jan 3, 2023 | 317.42 | 319.22 | 311.78 | 315.91 | 7707 | NYSE | HD | Fri, Dec 30, 2022 | 317.49 | 318.17 | 313.02 | 315.86 | 7706 | NYSE | HD | Thu, Dec 29, 2022 | 318.65 | 321.83 | 317.59 | 320.41 | 7705 | NYSE | HD | Wed, Dec 28, 2022 | 320.55 | 321.43 | 315.50 | 315.73 | 7704 | NYSE | HD | Tue, Dec 27, 2022 | 318.41 | 321.55 | 317.51 | 319.55 | 7703 | NYSE | HD | Fri, Dec 23, 2022 | 314.15 | 319.10 | 313.06 | 318.73 | 7702 | NYSE | HD | Thu, Dec 22, 2022 | 316.40 | 316.40 | 310.73 | 316.12 | 7701 | NYSE | HD | Wed, Dec 21, 2022 | 318.05 | 319.59 | 314.74 | 319.36 | 7700 | NYSE | HD | Tue, Dec 20, 2022 | 313.32 | 316.89 | 310.83 | 314.84 | 7699 | NYSE | HD | Mon, Dec 19, 2022 | 319.50 | 321.91 | 316.02 | 317.33 | 7698 | NYSE | HD | Fri, Dec 16, 2022 | 323.43 | 327.94 | 319.24 | 323.34 | 7697 | NYSE | HD | Thu, Dec 15, 2022 | 329.44 | 330.02 | 323.37 | 327.60 | 7696 | NYSE | HD | Wed, Dec 14, 2022 | 330.53 | 339.06 | 329.01 | 333.43 | 7695 | NYSE | HD | Tue, Dec 13, 2022 | 344.35 | 347.25 | 329.96 | 332.89 | 7694 | NYSE | HD | Mon, Dec 12, 2022 | 323.00 | 328.34 | 321.29 | 327.98 | 7693 | NYSE | HD | Fri, Dec 9, 2022 | 321.48 | 324.44 | 319.93 | 320.48 | 7692 | NYSE | HD | Thu, Dec 8, 2022 | 318.55 | 324.53 | 318.55 | 324.09 | 7691 | NYSE | HD | Wed, Dec 7, 2022 | 315.96 | 322.88 | 314.44 | 320.15 | 7690 | NYSE | HD | Tue, Dec 6, 2022 | 319.64 | 321.65 | 314.54 | 317.45 | 7689 | NYSE | HD | Mon, Dec 5, 2022 | 325.15 | 325.52 | 319.54 | 320.08 | 7688 | NYSE | HD | Fri, Dec 2, 2022 | 321.08 | 328.48 | 320.33 | 327.99 | 7687 | NYSE | HD | Thu, Dec 1, 2022 | 326.31 | 329.67 | 324.44 | 327.07 | 7686 | NYSE | HD | Wed, Nov 30, 2022 | 312.93 | 324.19 | 311.50 | 323.99 | 7685 | NYSE | HD | Tue, Nov 29, 2022 | 316.00 | 320.00 | 315.62 | 314.06 | 7684 | NYSE | HD | Mon, Nov 28, 2022 | 325.06 | 328.80 | 317.85 | 318.92 | 7683 | NYSE | HD | Fri, Nov 25, 2022 | 322.89 | 329.08 | 321.90 | 326.38 | 7682 | NYSE | HD | Wed, Nov 23, 2022 | 326.76 | 327.82 | 320.44 | 321.51 | 7681 | NYSE | HD | Tue, Nov 22, 2022 | 320.00 | 326.82 | 319.38 | 324.88 | 7680 | NYSE | HD | Mon, Nov 21, 2022 | 316.96 | 318.84 | 314.20 | 316.78 | 7679 | NYSE | HD | Fri, Nov 18, 2022 | 314.14 | 316.00 | 310.26 | 313.18 | 7678 | NYSE | HD | Thu, Nov 17, 2022 | 312.00 | 313.68 | 306.15 | 311.44 | 7677 | NYSE | HD | Wed, Nov 16, 2022 | 305.86 | 316.41 | 304.51 | 314.91 | 7676 | NYSE | HD | Tue, Nov 15, 2022 | 304.06 | 316.63 | 303.25 | 311.93 | 7675 | NYSE | HD | Mon, Nov 14, 2022 | 314.36 | 315.98 | 306.34 | 306.92 | 7674 | NYSE | HD | Fri, Nov 11, 2022 | 312.00 | 317.68 | 310.24 | 314.94 | 7673 | NYSE | HD | Thu, Nov 10, 2022 | 297.74 | 314.74 | 297.08 | 311.70 | 7672 | NYSE | HD | Wed, Nov 9, 2022 | 289.00 | 292.50 | 286.26 | 286.75 | 7671 | NYSE | HD | Tue, Nov 8, 2022 | 292.43 | 293.34 | 287.63 | 291.14 | 7670 | NYSE | HD | Mon, Nov 7, 2022 | 286.50 | 291.70 | 282.84 | 290.27 | 7669 | NYSE | HD | Fri, Nov 4, 2022 | 285.89 | 288.84 | 277.50 | 284.03 | 7668 | NYSE | HD | Thu, Nov 3, 2022 | 283.57 | 285.95 | 280.51 | 281.50 | 7667 | NYSE | HD | Wed, Nov 2, 2022 | 295.20 | 300.17 | 288.52 | 288.73 | 7666 | NYSE | HD | Tue, Nov 1, 2022 | 300.37 | 302.21 | 293.35 | 296.06 | 7665 | NYSE | HD | Mon, Oct 31, 2022 | 294.41 | 299.28 | 292.55 | 296.13 | 7664 | NYSE | HD | Fri, Oct 28, 2022 | 290.00 | 299.16 | 290.00 | 298.65 | 7663 | NYSE | HD | Thu, Oct 27, 2022 | 291.85 | 294.27 | 289.45 | 291.06 | 7662 | NYSE | HD | Wed, Oct 26, 2022 | 290.60 | 291.87 | 286.17 | 290.15 | 7661 | NYSE | HD | Tue, Oct 25, 2022 | 285.51 | 292.13 | 285.51 | 290.26 | 7660 | NYSE | HD | Mon, Oct 24, 2022 | 276.97 | 284.47 | 276.97 | 283.26 | 7659 | NYSE | HD | Fri, Oct 21, 2022 | 268.34 | 275.71 | 268.00 | 275.53 | 7658 | NYSE | HD | Thu, Oct 20, 2022 | 274.94 | 278.00 | 267.87 | 269.46 | 7657 | NYSE | HD | Wed, Oct 19, 2022 | 282.47 | 282.77 | 273.02 | 275.49 | 7656 | NYSE | HD | Tue, Oct 18, 2022 | 287.95 | 289.86 | 283.23 | 285.06 | 7655 | NYSE | HD | Mon, Oct 17, 2022 | 279.60 | 283.87 | 279.34 | 281.26 | 7654 | NYSE | HD | Fri, Oct 14, 2022 | 286.64 | 286.64 | 275.95 | 276.43 | 7653 | NYSE | HD | Thu, Oct 13, 2022 | 274.66 | 284.83 | 268.73 | 282.83 | 7652 | NYSE | HD | Wed, Oct 12, 2022 | 284.42 | 284.64 | 280.49 | 280.52 | 7651 | NYSE | HD | Tue, Oct 11, 2022 | 281.10 | 286.20 | 280.90 | 282.89 | 7650 | NYSE | HD | Mon, Oct 10, 2022 | 283.56 | 284.86 | 280.22 | 282.46 | 7649 | NYSE | HD | Fri, Oct 7, 2022 | 287.53 | 288.63 | 282.42 | 284.32 | 7648 | NYSE | HD | Thu, Oct 6, 2022 | 289.56 | 292.97 | 287.78 | 290.39 | 7647 | NYSE | HD | Wed, Oct 5, 2022 | 286.25 | 292.11 | 285.37 | 289.85 | 7646 | NYSE | HD | Tue, Oct 4, 2022 | 287.50 | 291.31 | 286.56 | 289.56 | 7645 | NYSE | HD | Mon, Oct 3, 2022 | 281.00 | 286.06 | 279.55 | 283.70 | 7644 | NYSE | HD | Fri, Sep 30, 2022 | 277.82 | 281.79 | 274.76 | 275.94 | 7643 | NYSE | HD | Thu, Sep 29, 2022 | 278.51 | 278.76 | 274.73 | 278.33 | 7642 | NYSE | HD | Wed, Sep 28, 2022 | 275.22 | 283.50 | 272.71 | 282.19 | 7641 | NYSE | HD | Tue, Sep 27, 2022 | 269.36 | 273.69 | 266.98 | 268.69 | 7640 | NYSE | HD | Mon, Sep 26, 2022 | 271.43 | 273.56 | 265.61 | 266.58 | 7639 | NYSE | HD | Fri, Sep 23, 2022 | 267.89 | 271.30 | 266.32 | 270.94 | 7638 | NYSE | HD | Thu, Sep 22, 2022 | 271.22 | 271.22 | 267.85 | 269.14 | 7637 | NYSE | HD | Wed, Sep 21, 2022 | 276.00 | 280.13 | 271.51 | 271.57 | 7636 | NYSE | HD | Tue, Sep 20, 2022 | 276.88 | 278.78 | 271.37 | 274.17 | 7635 | NYSE | HD | Mon, Sep 19, 2022 | 273.58 | 281.23 | 273.51 | 280.42 | 7634 | NYSE | HD | Fri, Sep 16, 2022 | 269.05 | 276.56 | 268.90 | 275.97 | 7633 | NYSE | HD | Thu, Sep 15, 2022 | 277.89 | 278.01 | 270.54 | 271.54 | 7632 | NYSE | HD | Wed, Sep 14, 2022 | 279.40 | 279.54 | 273.17 | 276.34 | 7631 | NYSE | HD | Tue, Sep 13, 2022 | 292.01 | 294.08 | 277.32 | 277.93 | 7630 | NYSE | HD | Mon, Sep 12, 2022 | 300.80 | 302.83 | 296.35 | 297.54 | 7629 | NYSE | HD | Fri, Sep 9, 2022 | 299.48 | 302.49 | 298.33 | 299.77 | 7628 | NYSE | HD | Thu, Sep 8, 2022 | 296.00 | 300.19 | 294.54 | 299.90 | 7627 | NYSE | HD | Wed, Sep 7, 2022 | 290.44 | 297.70 | 290.30 | 297.47 | 7626 | NYSE | HD | Tue, Sep 6, 2022 | 293.22 | 294.50 | 287.26 | 289.54 | 7625 | NYSE | HD | Fri, Sep 2, 2022 | 296.11 | 296.80 | 290.12 | 291.90 | 7624 | NYSE | HD | Thu, Sep 1, 2022 | 288.40 | 293.58 | 286.72 | 293.37 | 7623 | NYSE | HD | Wed, Aug 31, 2022 | 292.01 | 292.47 | 288.28 | 288.42 | 7622 | NYSE | HD | Tue, Aug 30, 2022 | 298.56 | 299.90 | 291.67 | 291.20 | 7621 | NYSE | HD | Mon, Aug 29, 2022 | 296.57 | 299.71 | 294.29 | 296.32 | 7620 | NYSE | HD | Fri, Aug 26, 2022 | 310.30 | 311.51 | 298.02 | 298.10 | 7619 | NYSE | HD | Thu, Aug 25, 2022 | 308.64 | 309.96 | 305.83 | 309.78 | 7618 | NYSE | HD | Wed, Aug 24, 2022 | 305.05 | 309.98 | 303.55 | 308.11 | 7617 | NYSE | HD | Tue, Aug 23, 2022 | 311.21 | 311.52 | 305.64 | 306.90 | 7616 | NYSE | HD | Mon, Aug 22, 2022 | 318.09 | 319.74 | 311.71 | 312.21 | 7615 | NYSE | HD | Fri, Aug 19, 2022 | 324.97 | 326.32 | 319.78 | 321.32 | 7614 | NYSE | HD | Thu, Aug 18, 2022 | 324.96 | 327.94 | 322.22 | 325.21 | 7613 | NYSE | HD | Wed, Aug 17, 2022 | 328.09 | 329.50 | 324.07 | 325.76 | 7612 | NYSE | HD | Tue, Aug 16, 2022 | 312.98 | 332.98 | 312.88 | 327.38 | 7611 | NYSE | HD | Mon, Aug 15, 2022 | 312.04 | 315.76 | 310.15 | 314.61 | 7610 | NYSE | HD | Fri, Aug 12, 2022 | 312.61 | 314.93 | 310.18 | 314.89 | 7609 | NYSE | HD | Thu, Aug 11, 2022 | 313.84 | 314.62 | 309.58 | 310.69 | 7608 | NYSE | HD | Wed, Aug 10, 2022 | 309.50 | 312.98 | 309.05 | 311.58 | 7607 | NYSE | HD | Tue, Aug 9, 2022 | 308.89 | 309.96 | 303.31 | 305.21 | 7606 | NYSE | HD | Mon, Aug 8, 2022 | 311.86 | 315.80 | 310.44 | 311.97 | 7605 | NYSE | HD | Fri, Aug 5, 2022 | 305.38 | 309.78 | 304.50 | 309.69 | 7604 | NYSE | HD | Thu, Aug 4, 2022 | 304.54 | 309.97 | 304.44 | 307.17 | 7603 | NYSE | HD | Wed, Aug 3, 2022 | 303.35 | 308.07 | 300.34 | 306.37 | 7602 | NYSE | HD | Tue, Aug 2, 2022 | 305.40 | 305.61 | 300.01 | 300.71 | 7601 | NYSE | HD | Mon, Aug 1, 2022 | 300.64 | 308.45 | 300.01 | 305.82 | 7600 | NYSE | HD | Fri, Jul 29, 2022 | 300.00 | 301.44 | 297.43 | 300.94 | 7599 | NYSE | HD | Thu, Jul 28, 2022 | 295.00 | 301.24 | 293.17 | 299.63 | 7598 | NYSE | HD | Wed, Jul 27, 2022 | 298.21 | 300.31 | 291.79 | 298.91 | 7597 | NYSE | HD | Tue, Jul 26, 2022 | 297.00 | 300.64 | 295.91 | 298.18 | 7596 | NYSE | HD | Mon, Jul 25, 2022 | 306.80 | 307.43 | 303.83 | 306.15 | 7595 | NYSE | HD | Fri, Jul 22, 2022 | 307.66 | 310.67 | 304.36 | 306.59 | 7594 | NYSE | HD | Thu, Jul 21, 2022 | 302.85 | 305.25 | 298.87 | 305.00 | 7593 | NYSE | HD | Wed, Jul 20, 2022 | 300.93 | 303.69 | 298.28 | 302.30 | 7592 | NYSE | HD | Tue, Jul 19, 2022 | 295.44 | 300.01 | 293.31 | 299.83 | 7591 | NYSE | HD | Mon, Jul 18, 2022 | 297.25 | 298.49 | 292.00 | 293.05 | 7590 | NYSE | HD | Fri, Jul 15, 2022 | 294.81 | 295.45 | 290.95 | 292.41 | 7589 | NYSE | HD | Thu, Jul 14, 2022 | 281.85 | 290.29 | 281.65 | 289.48 | 7588 | NYSE | HD | Wed, Jul 13, 2022 | 281.63 | 289.79 | 279.76 | 287.18 | 7587 | NYSE | HD | Tue, Jul 12, 2022 | 288.97 | 293.64 | 283.41 | 285.12 | 7586 | NYSE | HD | Mon, Jul 11, 2022 | 285.18 | 289.59 | 285.14 | 286.39 | 7585 | NYSE | HD | Fri, Jul 8, 2022 | 285.99 | 287.99 | 283.91 | 286.47 | 7584 | NYSE | HD | Thu, Jul 7, 2022 | 282.84 | 286.97 | 281.45 | 286.69 | 7583 | NYSE | HD | Wed, Jul 6, 2022 | 284.99 | 285.92 | 280.52 | 283.58 | 7582 | NYSE | HD | Tue, Jul 5, 2022 | 275.50 | 283.73 | 275.03 | 283.73 | 7581 | NYSE | HD | Fri, Jul 1, 2022 | 275.73 | 280.75 | 274.55 | 279.08 | 7580 | NYSE | HD | Thu, Jun 30, 2022 | 270.73 | 277.04 | 268.04 | 274.27 | 7579 | NYSE | HD | Wed, Jun 29, 2022 | 271.58 | 276.16 | 268.81 | 273.87 | 7578 | NYSE | HD | Tue, Jun 28, 2022 | 283.78 | 285.60 | 269.82 | 270.15 | 7577 | NYSE | HD | Mon, Jun 27, 2022 | 284.46 | 285.00 | 281.49 | 282.69 | 7576 | NYSE | HD | Fri, Jun 24, 2022 | 277.47 | 283.46 | 273.92 | 283.00 | 7575 | NYSE | HD | Thu, Jun 23, 2022 | 270.00 | 275.59 | 269.89 | 275.42 | 7574 | NYSE | HD | Wed, Jun 22, 2022 | 266.39 | 271.77 | 264.51 | 268.98 | 7573 | NYSE | HD | Tue, Jun 21, 2022 | 273.69 | 273.92 | 267.42 | 269.20 | 7572 | NYSE | HD | Fri, Jun 17, 2022 | 271.00 | 276.62 | 270.39 | 270.73 | 7571 | NYSE | HD | Thu, Jun 16, 2022 | 274.92 | 276.11 | 269.73 | 273.46 | 7570 | NYSE | HD | Wed, Jun 15, 2022 | 281.00 | 283.59 | 275.47 | 279.73 | 7569 | NYSE | HD | Tue, Jun 14, 2022 | 283.21 | 286.38 | 276.59 | 278.67 | 7568 | NYSE | HD | Mon, Jun 13, 2022 | 284.36 | 286.82 | 281.28 | 283.16 | 7567 | NYSE | HD | Fri, Jun 10, 2022 | 291.50 | 296.50 | 288.64 | 289.24 | 7566 | NYSE | HD | Thu, Jun 9, 2022 | 297.76 | 306.88 | 297.35 | 299.86 | 7565 | NYSE | HD | Wed, Jun 8, 2022 | 299.78 | 300.58 | 295.68 | 297.53 | 7564 | NYSE | HD | Tue, Jun 7, 2022 | 295.06 | 302.38 | 292.60 | 301.77 | 7563 | NYSE | HD | Mon, Jun 6, 2022 | 305.56 | 307.61 | 303.25 | 303.89 | 7562 | NYSE | HD | Fri, Jun 3, 2022 | 303.33 | 308.46 | 301.90 | 305.08 | 7561 | NYSE | HD | Thu, Jun 2, 2022 | 298.81 | 306.03 | 295.89 | 305.87 | 7560 | NYSE | HD | Wed, Jun 1, 2022 | 301.74 | 302.98 | 297.03 | 297.19 | 7559 | NYSE | HD | Tue, May 31, 2022 | 306.60 | 307.87 | 300.83 | 300.85 | 7558 | NYSE | HD | Fri, May 27, 2022 | 303.54 | 308.50 | 301.60 | 308.46 | 7557 | NYSE | HD | Thu, May 26, 2022 | 297.32 | 305.63 | 297.00 | 302.81 | 7556 | NYSE | HD | Wed, May 25, 2022 | 285.81 | 295.49 | 285.66 | 293.57 | 7555 | NYSE | HD | Tue, May 24, 2022 | 284.00 | 289.32 | 280.65 | 287.92 | 7554 | NYSE | HD | Mon, May 23, 2022 | 289.09 | 290.34 | 280.32 | 286.03 | 7553 | NYSE | HD | Fri, May 20, 2022 | 289.82 | 290.50 | 279.59 | 287.19 | 7552 | NYSE | HD | Thu, May 19, 2022 | 285.50 | 292.50 | 284.96 | 287.76 | 7551 | NYSE | HD | Wed, May 18, 2022 | 293.00 | 295.44 | 281.18 | 285.18 | 7550 | NYSE | HD | Tue, May 17, 2022 | 306.50 | 310.94 | 290.90 | 300.95 | 7549 | NYSE | HD | Mon, May 16, 2022 | 294.08 | 299.57 | 289.79 | 295.99 | 7548 | NYSE | HD | Fri, May 13, 2022 | 289.95 | 299.42 | 288.45 | 296.03 | 7547 | NYSE | HD | Thu, May 12, 2022 | 281.57 | 293.18 | 280.63 | 289.69 | 7546 | NYSE | HD | Wed, May 11, 2022 | 291.45 | 293.33 | 282.57 | 282.96 | 7545 | NYSE | HD | Tue, May 10, 2022 | 298.46 | 301.07 | 287.66 | 291.16 | 7544 | NYSE | HD | Mon, May 9, 2022 | 290.28 | 300.74 | 288.50 | 297.03 | 7543 | NYSE | HD | Fri, May 6, 2022 | 296.30 | 296.75 | 289.41 | 294.31 | 7542 | NYSE | HD | Thu, May 5, 2022 | 311.00 | 311.36 | 293.71 | 299.11 | 7541 | NYSE | HD | Wed, May 4, 2022 | 304.08 | 315.75 | 302.93 | 315.31 | 7540 | NYSE | HD | Tue, May 3, 2022 | 305.69 | 309.00 | 303.02 | 304.96 | 7539 | NYSE | HD | Mon, May 2, 2022 | 301.99 | 308.79 | 299.91 | 306.97 | 7538 | NYSE | HD | Fri, Apr 29, 2022 | 308.15 | 311.72 | 299.71 | 300.40 | 7537 | NYSE | HD | Thu, Apr 28, 2022 | 304.75 | 314.54 | 303.01 | 311.76 | 7536 | NYSE | HD | Wed, Apr 27, 2022 | 301.30 | 306.42 | 299.12 | 301.60 | 7535 | NYSE | HD | Tue, Apr 26, 2022 | 302.25 | 307.56 | 299.72 | 299.96 | 7534 | NYSE | HD | Mon, Apr 25, 2022 | 300.00 | 305.16 | 296.27 | 304.94 | 7533 | NYSE | HD | Fri, Apr 22, 2022 | 309.82 | 309.82 | 299.78 | 300.11 | 7532 | NYSE | HD | Thu, Apr 21, 2022 | 317.00 | 318.40 | 309.74 | 310.36 | 7531 | NYSE | HD | Wed, Apr 20, 2022 | 311.00 | 316.10 | 309.75 | 315.14 | 7530 | NYSE | HD | Tue, Apr 19, 2022 | 300.61 | 308.13 | 299.81 | 307.80 | 7529 | NYSE | HD | Mon, Apr 18, 2022 | 303.00 | 306.29 | 298.72 | 300.21 | 7528 | NYSE | HD | Thu, Apr 14, 2022 | 310.83 | 312.25 | 304.33 | 304.52 | 7527 | NYSE | HD | Wed, Apr 13, 2022 | 306.11 | 311.70 | 305.72 | 310.42 | 7526 | NYSE | HD | Tue, Apr 12, 2022 | 309.44 | 313.29 | 305.10 | 306.29 | 7525 | NYSE | HD | Mon, Apr 11, 2022 | 307.81 | 314.17 | 305.93 | 306.72 | 7524 | NYSE | HD | Fri, Apr 8, 2022 | 301.46 | 312.29 | 301.28 | 311.11 | 7523 | NYSE | HD | Thu, Apr 7, 2022 | 296.79 | 304.59 | 293.59 | 302.75 | 7522 | NYSE | HD | Wed, Apr 6, 2022 | 298.09 | 300.66 | 294.99 | 298.54 | 7521 | NYSE | HD | Tue, Apr 5, 2022 | 306.26 | 309.10 | 302.21 | 304.86 | 7520 | NYSE | HD | Mon, Apr 4, 2022 | 301.49 | 306.48 | 299.57 | 305.58 | 7519 | NYSE | HD | Fri, Apr 1, 2022 | 300.50 | 303.37 | 298.90 | 301.89 | 7518 | NYSE | HD | Thu, Mar 31, 2022 | 306.21 | 307.96 | 298.89 | 299.33 | 7517 | NYSE | HD | Wed, Mar 30, 2022 | 313.11 | 315.24 | 306.10 | 308.46 | 7516 | NYSE | HD | Tue, Mar 29, 2022 | 316.91 | 321.00 | 312.92 | 317.71 | 7515 | NYSE | HD | Mon, Mar 28, 2022 | 311.00 | 314.35 | 309.23 | 314.28 | 7514 | NYSE | HD | Fri, Mar 25, 2022 | 318.48 | 318.80 | 308.30 | 310.68 | 7513 | NYSE | HD | Thu, Mar 24, 2022 | 317.15 | 319.40 | 314.30 | 315.78 | 7512 | NYSE | HD | Wed, Mar 23, 2022 | 326.90 | 328.19 | 315.85 | 317.05 | 7511 | NYSE | HD | Tue, Mar 22, 2022 | 329.32 | 331.30 | 324.01 | 329.73 | 7510 | NYSE | HD | Mon, Mar 21, 2022 | 338.04 | 340.69 | 327.08 | 329.37 | 7509 | NYSE | HD | Fri, Mar 18, 2022 | 333.63 | 340.74 | 332.31 | 340.74 | 7508 | NYSE | HD | Thu, Mar 17, 2022 | 329.14 | 336.36 | 327.84 | 336.36 | 7507 | NYSE | HD | Wed, Mar 16, 2022 | 331.58 | 333.95 | 324.23 | 330.91 | 7506 | NYSE | HD | Tue, Mar 15, 2022 | 320.35 | 330.18 | 320.33 | 328.54 | 7505 | NYSE | HD | Mon, Mar 14, 2022 | 322.91 | 324.00 | 316.21 | 318.36 | 7504 | NYSE | HD | Fri, Mar 11, 2022 | 319.28 | 321.79 | 316.23 | 316.79 | 7503 | NYSE | HD | Thu, Mar 10, 2022 | 314.36 | 318.26 | 308.75 | 317.94 | 7502 | NYSE | HD | Wed, Mar 9, 2022 | 320.00 | 322.46 | 316.92 | 317.20 | 7501 | NYSE | HD | Tue, Mar 8, 2022 | 319.75 | 328.49 | 315.95 | 314.84 | 7500 | NYSE | HD | Mon, Mar 7, 2022 | 324.26 | 329.60 | 320.11 | 322.77 | 7499 | NYSE | HD | Fri, Mar 4, 2022 | 322.21 | 326.66 | 319.51 | 324.26 | 7498 | NYSE | HD | Thu, Mar 3, 2022 | 329.19 | 330.68 | 322.84 | 324.36 | 7497 | NYSE | HD | Wed, Mar 2, 2022 | 321.06 | 331.19 | 319.68 | 327.37 | 7496 | NYSE | HD | Tue, Mar 1, 2022 | 314.59 | 322.43 | 313.76 | 320.25 | 7495 | NYSE | HD | Mon, Feb 28, 2022 | 312.97 | 316.08 | 310.48 | 315.83 | 7494 | NYSE | HD | Fri, Feb 25, 2022 | 313.18 | 317.44 | 307.57 | 316.65 | 7493 | NYSE | HD | Thu, Feb 24, 2022 | 300.00 | 313.44 | 299.29 | 313.24 | 7492 | NYSE | HD | Wed, Feb 23, 2022 | 319.32 | 320.40 | 307.10 | 308.45 | 7491 | NYSE | HD | Tue, Feb 22, 2022 | 335.09 | 336.69 | 312.35 | 316.17 | 7490 | NYSE | HD | Fri, Feb 18, 2022 | 348.39 | 350.60 | 344.10 | 346.87 | 7489 | NYSE | HD | Thu, Feb 17, 2022 | 348.99 | 352.31 | 347.39 | 347.94 | 7488 | NYSE | HD | Wed, Feb 16, 2022 | 351.50 | 352.86 | 345.72 | 350.09 | 7487 | NYSE | HD | Tue, Feb 15, 2022 | 355.56 | 357.42 | 351.38 | 353.26 | 7486 | NYSE | HD | Mon, Feb 14, 2022 | 348.00 | 352.91 | 346.83 | 351.56 | 7485 | NYSE | HD | Fri, Feb 11, 2022 | 354.69 | 357.34 | 348.56 | 350.29 | 7484 | NYSE | HD | Thu, Feb 10, 2022 | 358.84 | 363.00 | 352.87 | 355.09 | 7483 | NYSE | HD | Wed, Feb 9, 2022 | 365.31 | 367.46 | 363.00 | 364.37 | 7482 | NYSE | HD | Tue, Feb 8, 2022 | 357.35 | 362.98 | 354.80 | 361.44 | 7481 | NYSE | HD | Mon, Feb 7, 2022 | 360.26 | 361.80 | 355.44 | 357.35 | 7480 | NYSE | HD | Fri, Feb 4, 2022 | 363.50 | 364.67 | 354.25 | 359.67 | 7479 | NYSE | HD | Thu, Feb 3, 2022 | 370.19 | 372.12 | 363.20 | 364.81 | 7478 | NYSE | HD | Wed, Feb 2, 2022 | 368.38 | 374.67 | 367.76 | 373.73 | 7477 | NYSE | HD | Tue, Feb 1, 2022 | 369.47 | 370.69 | 362.37 | 368.70 | 7476 | NYSE | HD | Mon, Jan 31, 2022 | 364.81 | 367.41 | 362.21 | 366.98 | 7475 | NYSE | HD | Fri, Jan 28, 2022 | 360.17 | 366.72 | 352.84 | 366.54 | 7474 | NYSE | HD | Thu, Jan 27, 2022 | 360.43 | 364.12 | 353.91 | 356.43 | 7473 | NYSE | HD | Wed, Jan 26, 2022 | 360.00 | 365.90 | 354.45 | 357.28 | 7472 | NYSE | HD | Tue, Jan 25, 2022 | 358.14 | 361.52 | 352.19 | 358.98 | 7471 | NYSE | HD | Mon, Jan 24, 2022 | 343.78 | 364.38 | 343.61 | 363.81 | 7470 | NYSE | HD | Fri, Jan 21, 2022 | 351.72 | 360.09 | 347.18 | 349.10 | 7469 | NYSE | HD | Thu, Jan 20, 2022 | 361.33 | 361.85 | 349.02 | 349.58 | 7468 | NYSE | HD | Wed, Jan 19, 2022 | 367.18 | 368.70 | 359.41 | 359.69 | 7467 | NYSE | HD | Tue, Jan 18, 2022 | 366.10 | 368.09 | 360.03 | 366.72 | 7466 | NYSE | HD | Fri, Jan 14, 2022 | 381.33 | 382.01 | 371.50 | 372.00 | 7465 | NYSE | HD | Thu, Jan 13, 2022 | 392.51 | 394.31 | 385.86 | 386.98 | 7464 | NYSE | HD | Wed, Jan 12, 2022 | 388.29 | 393.45 | 386.38 | 389.40 | 7463 | NYSE | HD | Tue, Jan 11, 2022 | 388.07 | 391.84 | 384.32 | 386.67 | 7462 | NYSE | HD | Mon, Jan 10, 2022 | 387.40 | 387.59 | 380.91 | 387.46 | 7461 | NYSE | HD | Fri, Jan 7, 2022 | 403.36 | 404.09 | 392.88 | 393.61 | 7460 | NYSE | HD | Thu, Jan 6, 2022 | 408.56 | 409.07 | 403.02 | 405.76 | 7459 | NYSE | HD | Wed, Jan 5, 2022 | 414.00 | 414.22 | 406.81 | 407.24 | 7458 | NYSE | HD | Tue, Jan 4, 2022 | 408.64 | 413.61 | 408.19 | 412.84 | 7457 | NYSE | HD | Mon, Jan 3, 2022 | 416.57 | 417.84 | 403.26 | 408.64 | 7456 | NYSE | HD | Fri, Dec 31, 2021 | 409.99 | 416.53 | 409.89 | 415.01 | 7455 | NYSE | HD | Thu, Dec 30, 2021 | 411.85 | 413.44 | 408.40 | 409.94 | 7454 | NYSE | HD | Wed, Dec 29, 2021 | 406.38 | 412.37 | 406.31 | 410.84 | 7453 | NYSE | HD | Tue, Dec 28, 2021 | 404.99 | 407.02 | 403.00 | 406.22 | 7452 | NYSE | HD | Mon, Dec 27, 2021 | 399.04 | 404.45 | 398.21 | 404.09 | 7451 | NYSE | HD | Thu, Dec 23, 2021 | 398.29 | 399.84 | 394.62 | 397.07 | 7450 | NYSE | HD | Wed, Dec 22, 2021 | 391.00 | 395.77 | 388.86 | 395.64 | 7449 | NYSE | HD | Tue, Dec 21, 2021 | 391.63 | 393.76 | 383.24 | 390.47 | 7448 | NYSE | HD | Mon, Dec 20, 2021 | 384.29 | 390.17 | 380.90 | 389.40 | 7447 | NYSE | HD | Fri, Dec 17, 2021 | 396.97 | 397.98 | 387.42 | 387.98 | 7446 | NYSE | HD | Thu, Dec 16, 2021 | 408.40 | 408.87 | 398.12 | 399.53 | 7445 | NYSE | HD | Wed, Dec 15, 2021 | 400.62 | 407.93 | 399.39 | 407.81 | 7444 | NYSE | HD | Tue, Dec 14, 2021 | 403.45 | 405.68 | 398.08 | 402.20 | 7443 | NYSE | HD | Mon, Dec 13, 2021 | 415.40 | 416.50 | 404.51 | 405.24 | 7442 | NYSE | HD | Fri, Dec 10, 2021 | 412.19 | 415.61 | 410.26 | 415.40 | 7441 | NYSE | HD | Thu, Dec 9, 2021 | 410.80 | 415.25 | 408.29 | 411.34 | 7440 | NYSE | HD | Wed, Dec 8, 2021 | 416.18 | 419.85 | 408.28 | 411.25 | 7439 | NYSE | HD | Tue, Dec 7, 2021 | 417.00 | 418.56 | 413.02 | 416.18 | 7438 | NYSE | HD | Mon, Dec 6, 2021 | 413.52 | 420.61 | 411.22 | 415.70 | 7437 | NYSE | HD | Fri, Dec 3, 2021 | 409.85 | 415.93 | 404.45 | 407.81 | 7436 | NYSE | HD | Thu, Dec 2, 2021 | 401.81 | 410.70 | 401.00 | 407.77 | 7435 | NYSE | HD | Wed, Dec 1, 2021 | 402.08 | 410.25 | 400.22 | 400.42 | 7434 | NYSE | HD | Tue, Nov 30, 2021 | 403.59 | 408.43 | 400.25 | 398.96 | 7433 | NYSE | HD | Mon, Nov 29, 2021 | 406.90 | 410.81 | 406.04 | 406.82 | 7432 | NYSE | HD | Fri, Nov 26, 2021 | 407.26 | 414.14 | 402.25 | 402.70 | 7431 | NYSE | HD | Wed, Nov 24, 2021 | 403.66 | 412.75 | 402.88 | 412.11 | 7430 | NYSE | HD | Tue, Nov 23, 2021 | 405.67 | 409.68 | 403.01 | 408.37 | 7429 | NYSE | HD | Mon, Nov 22, 2021 | 409.80 | 416.56 | 408.70 | 408.79 | 7428 | NYSE | HD | Fri, Nov 19, 2021 | 407.63 | 410.10 | 404.11 | 408.69 | 7427 | NYSE | HD | Thu, Nov 18, 2021 | 398.00 | 406.54 | 396.09 | 405.85 | 7426 | NYSE | HD | Wed, Nov 17, 2021 | 392.83 | 399.43 | 390.81 | 394.85 | 7425 | NYSE | HD | Tue, Nov 16, 2021 | 382.00 | 394.38 | 379.00 | 392.33 | 7424 | NYSE | HD | Mon, Nov 15, 2021 | 374.39 | 374.87 | 369.29 | 371.08 | 7423 | NYSE | HD | Fri, Nov 12, 2021 | 369.12 | 373.50 | 366.70 | 372.63 | 7422 | NYSE | HD | Thu, Nov 11, 2021 | 371.00 | 372.00 | 365.83 | 367.63 | 7421 | NYSE | HD | Wed, Nov 10, 2021 | 368.25 | 371.21 | 367.72 | 368.58 | 7420 | NYSE | HD | Tue, Nov 9, 2021 | 369.67 | 373.88 | 368.71 | 370.65 | 7419 | NYSE | HD | Mon, Nov 8, 2021 | 370.22 | 372.91 | 367.85 | 368.59 | 7418 | NYSE | HD | Fri, Nov 5, 2021 | 373.81 | 374.41 | 367.57 | 368.40 | 7417 | NYSE | HD | Thu, Nov 4, 2021 | 370.78 | 373.23 | 369.41 | 372.18 | 7416 | NYSE | HD | Wed, Nov 3, 2021 | 366.63 | 369.36 | 365.25 | 368.97 | 7415 | NYSE | HD | Tue, Nov 2, 2021 | 366.20 | 368.89 | 364.94 | 367.29 | 7414 | NYSE | HD | Mon, Nov 1, 2021 | 373.00 | 373.57 | 364.70 | 366.48 | 7413 | NYSE | HD | Fri, Oct 29, 2021 | 370.33 | 375.15 | 370.03 | 371.74 | 7412 | NYSE | HD | Thu, Oct 28, 2021 | 373.00 | 373.94 | 370.89 | 371.57 | 7411 | NYSE | HD | Wed, Oct 27, 2021 | 369.87 | 375.15 | 369.31 | 372.32 | 7410 | NYSE | HD | Tue, Oct 26, 2021 | 373.39 | 374.05 | 369.08 | 369.20 | 7409 | NYSE | HD | Mon, Oct 25, 2021 | 367.20 | 371.66 | 365.99 | 371.26 | 7408 | NYSE | HD | Fri, Oct 22, 2021 | 365.00 | 367.03 | 362.15 | 365.99 | 7407 | NYSE | HD | Thu, Oct 21, 2021 | 358.20 | 364.85 | 358.12 | 364.62 | 7406 | NYSE | HD | Wed, Oct 20, 2021 | 357.74 | 359.57 | 356.21 | 358.23 | 7405 | NYSE | HD | Tue, Oct 19, 2021 | 356.94 | 358.09 | 354.42 | 357.99 | 7404 | NYSE | HD | Mon, Oct 18, 2021 | 349.00 | 355.95 | 349.00 | 355.01 | 7403 | NYSE | HD | Fri, Oct 15, 2021 | 346.54 | 350.95 | 345.75 | 350.41 | 7402 | NYSE | HD | Thu, Oct 14, 2021 | 340.53 | 344.37 | 340.10 | 344.05 | 7401 | NYSE | HD | Wed, Oct 13, 2021 | 337.32 | 340.24 | 336.55 | 338.28 | 7400 | NYSE | HD | Tue, Oct 12, 2021 | 339.14 | 341.05 | 337.40 | 337.80 | 7399 | NYSE | HD | Mon, Oct 11, 2021 | 335.60 | 340.86 | 334.60 | 336.97 | 7398 | NYSE | HD | Fri, Oct 8, 2021 | 333.00 | 335.41 | 330.88 | 334.34 | 7397 | NYSE | HD | Thu, Oct 7, 2021 | 333.50 | 339.22 | 332.86 | 337.48 | 7396 | NYSE | HD | Wed, Oct 6, 2021 | 328.16 | 330.65 | 325.40 | 330.36 | 7395 | NYSE | HD | Tue, Oct 5, 2021 | 326.90 | 332.19 | 326.33 | 329.48 | 7394 | NYSE | HD | Mon, Oct 4, 2021 | 328.50 | 330.61 | 324.16 | 326.47 | 7393 | NYSE | HD | Fri, Oct 1, 2021 | 328.15 | 332.73 | 324.58 | 329.86 | 7392 | NYSE | HD | Thu, Sep 30, 2021 | 338.24 | 338.71 | 327.63 | 328.26 | 7391 | NYSE | HD | Wed, Sep 29, 2021 | 333.36 | 338.88 | 333.36 | 336.93 | 7390 | NYSE | HD | Tue, Sep 28, 2021 | 341.37 | 341.37 | 332.46 | 333.80 | 7389 | NYSE | HD | Mon, Sep 27, 2021 | 336.87 | 343.74 | 336.87 | 341.41 | 7388 | NYSE | HD | Fri, Sep 24, 2021 | 336.78 | 337.84 | 335.55 | 337.49 | 7387 | NYSE | HD | Thu, Sep 23, 2021 | 337.84 | 339.52 | 335.60 | 335.91 | 7386 | NYSE | HD | Wed, Sep 22, 2021 | 335.85 | 339.00 | 333.46 | 335.93 | 7385 | NYSE | HD | Tue, Sep 21, 2021 | 333.03 | 336.97 | 332.00 | 334.22 | 7384 | NYSE | HD | Mon, Sep 20, 2021 | 331.83 | 335.39 | 328.43 | 331.21 | 7383 | NYSE | HD | Fri, Sep 17, 2021 | 334.95 | 339.65 | 334.95 | 335.67 | 7382 | NYSE | HD | Thu, Sep 16, 2021 | 334.72 | 337.84 | 334.17 | 336.39 | 7381 | NYSE | HD | Wed, Sep 15, 2021 | 333.36 | 334.67 | 330.10 | 333.37 | 7380 | NYSE | HD | Tue, Sep 14, 2021 | 336.03 | 337.49 | 332.42 | 333.12 | 7379 | NYSE | HD | Mon, Sep 13, 2021 | 334.95 | 337.15 | 332.75 | 335.45 | 7378 | NYSE | HD | Fri, Sep 10, 2021 | 334.00 | 335.23 | 331.45 | 331.95 | 7377 | NYSE | HD | Thu, Sep 9, 2021 | 332.45 | 333.73 | 330.87 | 331.77 | 7376 | NYSE | HD | Wed, Sep 8, 2021 | 328.95 | 331.93 | 327.63 | 331.58 | 7375 | NYSE | HD | Tue, Sep 7, 2021 | 331.03 | 332.56 | 326.90 | 328.95 | 7374 | NYSE | HD | Fri, Sep 3, 2021 | 325.33 | 330.90 | 325.16 | 330.34 | 7373 | NYSE | HD | Thu, Sep 2, 2021 | 325.03 | 328.18 | 323.70 | 327.74 | 7372 | NYSE | HD | Wed, Sep 1, 2021 | 325.56 | 325.78 | 320.28 | 323.64 | 7371 | NYSE | HD | Tue, Aug 31, 2021 | 327.00 | 328.27 | 323.62 | 324.53 | 7370 | NYSE | HD | Mon, Aug 30, 2021 | 325.91 | 329.50 | 325.21 | 327.10 | 7369 | NYSE | HD | Fri, Aug 27, 2021 | 320.88 | 324.05 | 319.65 | 323.38 | 7368 | NYSE | HD | Thu, Aug 26, 2021 | 323.21 | 324.99 | 321.00 | 321.48 | 7367 | NYSE | HD | Wed, Aug 25, 2021 | 324.15 | 326.56 | 323.11 | 323.88 | 7366 | NYSE | HD | Tue, Aug 24, 2021 | 328.76 | 328.84 | 324.51 | 324.90 | 7365 | NYSE | HD | Mon, Aug 23, 2021 | 330.00 | 330.53 | 327.38 | 327.74 | 7364 | NYSE | HD | Fri, Aug 20, 2021 | 322.64 | 329.68 | 322.47 | 329.24 | 7363 | NYSE | HD | Thu, Aug 19, 2021 | 318.79 | 325.19 | 317.80 | 322.90 | 7362 | NYSE | HD | Wed, Aug 18, 2021 | 319.34 | 327.86 | 319.00 | 321.55 | 7361 | NYSE | HD | Tue, Aug 17, 2021 | 321.00 | 323.59 | 316.61 | 320.75 | 7360 | NYSE | HD | Mon, Aug 16, 2021 | 330.71 | 335.63 | 327.97 | 335.05 | 7359 | NYSE | HD | Fri, Aug 13, 2021 | 333.86 | 335.80 | 330.98 | 331.32 | 7358 | NYSE | HD | Thu, Aug 12, 2021 | 337.35 | 338.17 | 332.28 | 334.02 | 7357 | NYSE | HD | Wed, Aug 11, 2021 | 333.80 | 338.55 | 333.40 | 337.00 | 7356 | NYSE | HD | Tue, Aug 10, 2021 | 328.67 | 333.24 | 327.15 | 331.48 | 7355 | NYSE | HD | Mon, Aug 9, 2021 | 329.23 | 331.07 | 327.32 | 328.76 | 7354 | NYSE | HD | Fri, Aug 6, 2021 | 334.69 | 335.71 | 329.12 | 329.84 | 7353 | NYSE | HD | Thu, Aug 5, 2021 | 331.96 | 336.00 | 331.09 | 333.11 | 7352 | NYSE | HD | Wed, Aug 4, 2021 | 330.69 | 331.92 | 329.39 | 330.31 | 7351 | NYSE | HD | Tue, Aug 3, 2021 | 328.35 | 333.01 | 328.03 | 331.94 | 7350 | NYSE | HD | Mon, Aug 2, 2021 | 330.00 | 330.00 | 326.42 | 327.22 | 7349 | NYSE | HD | Fri, Jul 30, 2021 | 326.85 | 330.11 | 326.34 | 328.19 | 7348 | NYSE | HD | Thu, Jul 29, 2021 | 326.49 | 328.56 | 325.44 | 327.43 | 7347 | NYSE | HD | Wed, Jul 28, 2021 | 326.42 | 329.33 | 324.71 | 325.52 | 7346 | NYSE | HD | Tue, Jul 27, 2021 | 331.79 | 331.88 | 326.06 | 327.26 | 7345 | NYSE | HD | Mon, Jul 26, 2021 | 330.07 | 331.56 | 326.88 | 331.18 | 7344 | NYSE | HD | Fri, Jul 23, 2021 | 329.47 | 333.45 | 327.94 | 332.84 | 7343 | NYSE | HD | Thu, Jul 22, 2021 | 327.94 | 327.97 | 325.33 | 326.66 | 7342 | NYSE | HD | Wed, Jul 21, 2021 | 327.60 | 328.47 | 324.97 | 326.36 | 7341 | NYSE | HD | Tue, Jul 20, 2021 | 318.50 | 326.13 | 318.27 | 325.35 | 7340 | NYSE | HD | Mon, Jul 19, 2021 | 317.99 | 319.00 | 314.91 | 318.87 | 7339 | NYSE | HD | Fri, Jul 16, 2021 | 324.00 | 326.28 | 321.40 | 321.54 | 7338 | NYSE | HD | Thu, Jul 15, 2021 | 317.38 | 322.96 | 317.36 | 322.71 | 7337 | NYSE | HD | Wed, Jul 14, 2021 | 318.75 | 320.06 | 318.01 | 319.22 | 7336 | NYSE | HD | Tue, Jul 13, 2021 | 322.44 | 323.29 | 316.83 | 317.05 | 7335 | NYSE | HD | Mon, Jul 12, 2021 | 321.07 | 324.00 | 320.53 | 321.74 | 7334 | NYSE | HD | Fri, Jul 9, 2021 | 320.54 | 323.31 | 320.18 | 322.09 | 7333 | NYSE | HD | Thu, Jul 8, 2021 | 319.07 | 320.33 | 314.80 | 318.54 | 7332 | NYSE | HD | Wed, Jul 7, 2021 | 318.49 | 324.42 | 318.25 | 323.48 | 7331 | NYSE | HD | Tue, Jul 6, 2021 | 322.83 | 323.83 | 316.80 | 319.26 | 7330 | NYSE | HD | Fri, Jul 2, 2021 | 322.53 | 323.12 | 321.35 | 322.70 | 7329 | NYSE | HD | Thu, Jul 1, 2021 | 319.91 | 321.69 | 318.50 | 321.54 | 7328 | NYSE | HD | Wed, Jun 30, 2021 | 317.94 | 320.29 | 317.69 | 318.89 | 7327 | NYSE | HD | Tue, Jun 29, 2021 | 315.79 | 320.30 | 315.56 | 318.24 | 7326 | NYSE | HD | Mon, Jun 28, 2021 | 313.66 | 315.27 | 311.37 | 314.28 | 7325 | NYSE | HD | Fri, Jun 25, 2021 | 312.24 | 315.46 | 311.55 | 313.63 | 7324 | NYSE | HD | Thu, Jun 24, 2021 | 313.12 | 314.84 | 311.67 | 311.84 | 7323 | NYSE | HD | Wed, Jun 23, 2021 | 312.02 | 313.66 | 310.63 | 311.67 | 7322 | NYSE | HD | Tue, Jun 22, 2021 | 309.13 | 314.91 | 308.30 | 312.71 | 7321 | NYSE | HD | Mon, Jun 21, 2021 | 305.25 | 308.72 | 304.87 | 307.60 | 7320 | NYSE | HD | Fri, Jun 18, 2021 | 299.25 | 303.83 | 298.40 | 302.61 | 7319 | NYSE | HD | Thu, Jun 17, 2021 | 303.05 | 305.21 | 300.03 | 303.12 | 7318 | NYSE | HD | Wed, Jun 16, 2021 | 306.69 | 307.35 | 301.17 | 302.78 | 7317 | NYSE | HD | Tue, Jun 15, 2021 | 308.75 | 308.95 | 303.49 | 306.45 | 7316 | NYSE | HD | Mon, Jun 14, 2021 | 308.93 | 310.06 | 306.22 | 309.32 | 7315 | NYSE | HD | Fri, Jun 11, 2021 | 309.27 | 311.24 | 308.35 | 310.77 | 7314 | NYSE | HD | Thu, Jun 10, 2021 | 307.65 | 309.65 | 306.14 | 308.31 | 7313 | NYSE | HD | Wed, Jun 9, 2021 | 311.45 | 312.98 | 306.90 | 307.34 | 7312 | NYSE | HD | Tue, Jun 8, 2021 | 311.27 | 312.29 | 308.98 | 310.90 | 7311 | NYSE | HD | Mon, Jun 7, 2021 | 311.12 | 312.33 | 307.88 | 309.96 | 7310 | NYSE | HD | Fri, Jun 4, 2021 | 312.11 | 313.45 | 309.35 | 311.01 | 7309 | NYSE | HD | Thu, Jun 3, 2021 | 311.00 | 312.93 | 309.69 | 311.43 | 7308 | NYSE | HD | Wed, Jun 2, 2021 | 315.48 | 316.98 | 312.41 | 313.23 | 7307 | NYSE | HD | Tue, Jun 1, 2021 | 320.66 | 321.26 | 315.17 | 314.66 | 7306 | NYSE | HD | Fri, May 28, 2021 | 320.37 | 321.51 | 318.85 | 318.91 | 7305 | NYSE | HD | Thu, May 27, 2021 | 317.30 | 320.41 | 317.30 | 318.77 | 7304 | NYSE | HD | Wed, May 26, 2021 | 317.81 | 321.38 | 316.68 | 317.33 | 7303 | NYSE | HD | Tue, May 25, 2021 | 315.53 | 317.10 | 314.25 | 316.75 | 7302 | NYSE | HD | Mon, May 24, 2021 | 316.84 | 318.74 | 314.59 | 314.84 | 7301 | NYSE | HD | Fri, May 21, 2021 | 317.00 | 319.28 | 314.45 | 315.77 | 7300 | NYSE | HD | Thu, May 20, 2021 | 314.89 | 319.71 | 314.89 | 315.90 | 7299 | NYSE | HD | Wed, May 19, 2021 | 312.00 | 314.75 | 309.07 | 314.45 | 7298 | NYSE | HD | Tue, May 18, 2021 | 320.00 | 324.56 | 314.78 | 316.75 | 7297 | NYSE | HD | Mon, May 17, 2021 | 321.00 | 322.83 | 315.31 | 320.01 | 7296 | NYSE | HD | Fri, May 14, 2021 | 326.29 | 327.32 | 321.86 | 323.63 | 7295 | NYSE | HD | Thu, May 13, 2021 | 319.00 | 327.42 | 318.69 | 325.42 | 7294 | NYSE | HD | Wed, May 12, 2021 | 326.52 | 328.80 | 316.27 | 317.00 | 7293 | NYSE | HD | Tue, May 11, 2021 | 337.55 | 338.00 | 328.21 | 330.66 | 7292 | NYSE | HD | Mon, May 10, 2021 | 340.45 | 345.69 | 339.54 | 341.12 | 7291 | NYSE | HD | Fri, May 7, 2021 | 336.68 | 339.81 | 335.53 | 339.25 | 7290 | NYSE | HD | Thu, May 6, 2021 | 333.67 | 337.81 | 333.23 | 337.58 | 7289 | NYSE | HD | Wed, May 5, 2021 | 334.25 | 333.48 | 331.08 | 332.05 | 7288 | NYSE | HD | Tue, May 4, 2021 | 329.12 | 333.23 | 328.88 | 332.77 | 7287 | NYSE | HD | Mon, May 3, 2021 | 326.28 | 331.62 | 325.68 | 330.27 | 7286 | NYSE | HD | Fri, Apr 30, 2021 | 325.05 | 325.84 | 321.61 | 323.67 | 7285 | NYSE | HD | Thu, Apr 29, 2021 | 321.71 | 325.79 | 321.08 | 325.34 | 7284 | NYSE | HD | Wed, Apr 28, 2021 | 321.95 | 322.96 | 319.30 | 319.71 | 7283 | NYSE | HD | Tue, Apr 27, 2021 | 320.50 | 322.47 | 320.38 | 320.59 | 7282 | NYSE | HD | Mon, Apr 26, 2021 | 323.68 | 324.00 | 319.32 | 319.99 | 7281 | NYSE | HD | Fri, Apr 23, 2021 | 322.19 | 325.53 | 319.58 | 323.89 | 7280 | NYSE | HD | Thu, Apr 22, 2021 | 326.20 | 326.43 | 318.84 | 321.46 | 7279 | NYSE | HD | Wed, Apr 21, 2021 | 324.96 | 327.91 | 323.89 | 325.95 | 7278 | NYSE | HD | Tue, Apr 20, 2021 | 326.00 | 327.69 | 322.16 | 323.96 | 7277 | NYSE | HD | Mon, Apr 19, 2021 | 326.49 | 328.83 | 325.44 | 326.85 | 7276 | NYSE | HD | Fri, Apr 16, 2021 | 324.84 | 328.67 | 323.94 | 328.08 | 7275 | NYSE | HD | Thu, Apr 15, 2021 | 320.21 | 323.40 | 320.05 | 322.74 | 7274 | NYSE | HD | Wed, Apr 14, 2021 | 319.71 | 322.70 | 319.29 | 320.02 | 7273 | NYSE | HD | Tue, Apr 13, 2021 | 320.53 | 320.90 | 317.00 | 320.40 | 7272 | NYSE | HD | Mon, Apr 12, 2021 | 317.72 | 321.31 | 317.31 | 320.79 | 7271 | NYSE | HD | Fri, Apr 9, 2021 | 315.37 | 319.32 | 314.75 | 319.23 | 7270 | NYSE | HD | Thu, Apr 8, 2021 | 312.70 | 315.25 | 310.59 | 314.43 | 7269 | NYSE | HD | Wed, Apr 7, 2021 | 312.84 | 315.14 | 310.93 | 312.47 | 7268 | NYSE | HD | Tue, Apr 6, 2021 | 313.61 | 315.94 | 313.13 | 313.78 | 7267 | NYSE | HD | Mon, Apr 5, 2021 | 309.84 | 315.85 | 309.74 | 315.40 | 7266 | NYSE | HD | Thu, Apr 1, 2021 | 306.88 | 308.55 | 303.89 | 307.75 | 7265 | NYSE | HD | Wed, Mar 31, 2021 | 305.50 | 308.02 | 304.14 | 305.25 | 7264 | NYSE | HD | Tue, Mar 30, 2021 | 301.65 | 305.68 | 300.04 | 304.82 | 7263 | NYSE | HD | Mon, Mar 29, 2021 | 303.30 | 305.55 | 299.93 | 302.20 | 7262 | NYSE | HD | Fri, Mar 26, 2021 | 297.34 | 304.00 | 296.03 | 303.81 | 7261 | NYSE | HD | Thu, Mar 25, 2021 | 293.03 | 297.88 | 292.46 | 297.18 | 7260 | NYSE | HD | Wed, Mar 24, 2021 | 289.26 | 296.78 | 288.99 | 292.75 | 7259 | NYSE | HD | Tue, Mar 23, 2021 | 289.61 | 293.43 | 288.94 | 289.98 | 7258 | NYSE | HD | Mon, Mar 22, 2021 | 286.50 | 290.33 | 284.20 | 288.94 | 7257 | NYSE | HD | Fri, Mar 19, 2021 | 283.64 | 289.10 | 282.43 | 289.10 | 7256 | NYSE | HD | Thu, Mar 18, 2021 | 279.03 | 285.47 | 277.76 | 283.16 | 7255 | NYSE | HD | Wed, Mar 17, 2021 | 281.14 | 283.88 | 279.25 | 280.03 | 7254 | NYSE | HD | Tue, Mar 16, 2021 | 278.54 | 282.52 | 277.65 | 282.08 | 7253 | NYSE | HD | Mon, Mar 15, 2021 | 274.50 | 279.65 | 274.34 | 278.54 | 7252 | NYSE | HD | Fri, Mar 12, 2021 | 267.45 | 273.81 | 266.76 | 273.10 | 7251 | NYSE | HD | Thu, Mar 11, 2021 | 268.60 | 270.78 | 267.20 | 268.85 | 7250 | NYSE | HD | Wed, Mar 10, 2021 | 265.92 | 268.75 | 264.08 | 266.24 | 7249 | NYSE | HD | Tue, Mar 9, 2021 | 262.73 | 267.57 | 261.79 | 263.31 | 7248 | NYSE | HD | Mon, Mar 8, 2021 | 254.23 | 263.23 | 252.52 | 259.03 | 7247 | NYSE | HD | Fri, Mar 5, 2021 | 252.26 | 254.20 | 246.59 | 253.52 | 7246 | NYSE | HD | Thu, Mar 4, 2021 | 256.00 | 256.86 | 247.10 | 250.93 | 7245 | NYSE | HD | Wed, Mar 3, 2021 | 259.28 | 260.50 | 256.01 | 257.36 | 7244 | NYSE | HD | Tue, Mar 2, 2021 | 261.68 | 263.11 | 259.77 | 260.29 | 7243 | NYSE | HD | Mon, Mar 1, 2021 | 258.81 | 262.48 | 258.47 | 261.62 | 7242 | NYSE | HD | Fri, Feb 26, 2021 | 257.77 | 260.24 | 256.11 | 258.34 | 7241 | NYSE | HD | Thu, Feb 25, 2021 | 259.75 | 260.90 | 254.71 | 255.25 | 7240 | NYSE | HD | Wed, Feb 24, 2021 | 263.23 | 266.99 | 254.03 | 259.97 | 7239 | NYSE | HD | Tue, Feb 23, 2021 | 269.38 | 269.67 | 257.58 | 267.24 | 7238 | NYSE | HD | Mon, Feb 22, 2021 | 278.21 | 278.49 | 273.63 | 275.85 | 7237 | NYSE | HD | Fri, Feb 19, 2021 | 282.87 | 283.91 | 279.44 | 279.64 | 7236 | NYSE | HD | Thu, Feb 18, 2021 | 280.80 | 284.68 | 279.83 | 283.05 | 7235 | NYSE | HD | Wed, Feb 17, 2021 | 275.54 | 281.79 | 275.40 | 280.92 | 7234 | NYSE | HD | Tue, Feb 16, 2021 | 277.01 | 278.63 | 274.88 | 275.39 | 7233 | NYSE | HD | Fri, Feb 12, 2021 | 277.12 | 278.71 | 276.58 | 277.51 | 7232 | NYSE | HD | Thu, Feb 11, 2021 | 277.93 | 280.25 | 276.01 | 277.06 | 7231 | NYSE | HD | Wed, Feb 10, 2021 | 278.03 | 278.93 | 276.25 | 278.69 | 7230 | NYSE | HD | Tue, Feb 9, 2021 | 279.66 | 280.20 | 276.62 | 276.77 | 7229 | NYSE | HD | Mon, Feb 8, 2021 | 279.69 | 280.42 | 276.89 | 280.03 | 7228 | NYSE | HD | Fri, Feb 5, 2021 | 280.29 | 281.76 | 277.81 | 278.86 | 7227 | NYSE | HD | Thu, Feb 4, 2021 | 274.25 | 279.44 | 274.25 | 278.82 | 7226 | NYSE | HD | Wed, Feb 3, 2021 | 271.89 | 275.72 | 270.72 | 274.17 | 7225 | NYSE | HD | Tue, Feb 2, 2021 | 270.00 | 275.69 | 269.99 | 272.16 | 7224 | NYSE | HD | Mon, Feb 1, 2021 | 271.23 | 272.65 | 267.25 | 270.07 | 7223 | NYSE | HD | Fri, Jan 29, 2021 | 275.81 | 277.06 | 270.03 | 270.82 | 7222 | NYSE | HD | Thu, Jan 28, 2021 | 276.17 | 282.96 | 274.93 | 278.05 | 7221 | NYSE | HD | Wed, Jan 27, 2021 | 279.99 | 280.81 | 273.08 | 274.05 | 7220 | NYSE | HD | Tue, Jan 26, 2021 | 285.42 | 285.65 | 281.70 | 282.60 | 7219 | NYSE | HD | Mon, Jan 25, 2021 | 283.85 | 285.77 | 281.42 | 285.08 | 7218 | NYSE | HD | Fri, Jan 22, 2021 | 279.26 | 285.08 | 277.87 | 284.00 | 7217 | NYSE | HD | Thu, Jan 21, 2021 | 276.22 | 280.70 | 275.67 | 279.05 | 7216 | NYSE | HD | Wed, Jan 20, 2021 | 273.25 | 277.21 | 271.50 | 274.30 | 7215 | NYSE | HD | Tue, Jan 19, 2021 | 278.00 | 278.00 | 273.02 | 273.19 | 7214 | NYSE | HD | Fri, Jan 15, 2021 | 268.63 | 276.39 | 268.00 | 275.59 | 7213 | NYSE | HD | Thu, Jan 14, 2021 | 274.50 | 274.90 | 267.67 | 268.34 | 7212 | NYSE | HD | Wed, Jan 13, 2021 | 278.31 | 280.48 | 273.94 | 274.05 | 7211 | NYSE | HD | Tue, Jan 12, 2021 | 271.11 | 277.94 | 270.66 | 276.33 | 7210 | NYSE | HD | Mon, Jan 11, 2021 | 267.47 | 273.37 | 267.26 | 271.23 | 7209 | NYSE | HD | Fri, Jan 8, 2021 | 267.35 | 270.73 | 267.00 | 269.09 | 7208 | NYSE | HD | Thu, Jan 7, 2021 | 266.95 | 268.78 | 266.17 | 266.26 | 7207 | NYSE | HD | Wed, Jan 6, 2021 | 264.06 | 269.77 | 261.87 | 267.57 | 7206 | NYSE | HD | Tue, Jan 5, 2021 | 262.66 | 266.53 | 262.26 | 266.05 | 7205 | NYSE | HD | Mon, Jan 4, 2021 | 266.01 | 266.44 | 261.06 | 263.92 | 7204 | NYSE | HD | Thu, Dec 31, 2020 | 265.57 | 265.95 | 263.58 | 265.62 | 7203 | NYSE | HD | Wed, Dec 30, 2020 | 266.11 | 267.30 | 264.92 | 265.26 | 7202 | NYSE | HD | Tue, Dec 29, 2020 | 269.98 | 270.46 | 265.07 | 266.19 | 7201 | NYSE | HD | Mon, Dec 28, 2020 | 272.17 | 272.25 | 269.24 | 269.25 | 7200 | NYSE | HD | Thu, Dec 24, 2020 | 269.44 | 271.36 | 269.40 | 270.92 | 7199 | NYSE | HD | Wed, Dec 23, 2020 | 270.06 | 271.00 | 268.20 | 269.81 | 7198 | NYSE | HD | Tue, Dec 22, 2020 | 270.06 | 271.36 | 268.51 | 270.04 | 7197 | NYSE | HD | Mon, Dec 21, 2020 | 268.56 | 271.95 | 265.88 | 270.99 | 7196 | NYSE | HD | Fri, Dec 18, 2020 | 274.59 | 275.74 | 270.30 | 270.45 | 7195 | NYSE | HD | Thu, Dec 17, 2020 | 272.16 | 274.33 | 271.30 | 273.97 | 7194 | NYSE | HD | Wed, Dec 16, 2020 | 268.53 | 270.75 | 267.51 | 269.59 | 7193 | NYSE | HD | Tue, Dec 15, 2020 | 267.51 | 268.76 | 266.20 | 267.98 | 7192 | NYSE | HD | Mon, Dec 14, 2020 | 266.14 | 268.60 | 265.27 | 265.58 | 7191 | NYSE | HD | Fri, Dec 11, 2020 | 263.36 | 265.36 | 262.65 | 264.55 | 7190 | NYSE | HD | Thu, Dec 10, 2020 | 264.08 | 266.07 | 262.11 | 264.81 | 7189 | NYSE | HD | Wed, Dec 9, 2020 | 264.61 | 265.77 | 262.25 | 265.58 | 7188 | NYSE | HD | Tue, Dec 8, 2020 | 261.72 | 262.50 | 258.73 | 261.72 | 7187 | NYSE | HD | Mon, Dec 7, 2020 | 263.50 | 264.50 | 261.00 | 262.64 | 7186 | NYSE | HD | Fri, Dec 4, 2020 | 267.47 | 268.73 | 262.82 | 263.99 | 7185 | NYSE | HD | Thu, Dec 3, 2020 | 270.63 | 271.93 | 267.14 | 268.14 | 7184 | NYSE | HD | Wed, Dec 2, 2020 | 273.97 | 274.11 | 269.57 | 271.10 | 7183 | NYSE | HD | Tue, Dec 1, 2020 | 278.73 | 278.95 | 275.55 | 275.10 | 7182 | NYSE | HD | Mon, Nov 30, 2020 | 275.22 | 277.76 | 271.92 | 277.41 | 7181 | NYSE | HD | Fri, Nov 27, 2020 | 275.24 | 276.58 | 274.36 | 275.99 | 7180 | NYSE | HD | Wed, Nov 25, 2020 | 273.48 | 274.74 | 271.21 | 273.96 | 7179 | NYSE | HD | Tue, Nov 24, 2020 | 274.00 | 275.55 | 272.57 | 273.31 | 7178 | NYSE | HD | Mon, Nov 23, 2020 | 270.01 | 273.69 | 269.55 | 271.40 | 7177 | NYSE | HD | Fri, Nov 20, 2020 | 271.45 | 272.37 | 268.87 | 269.81 | 7176 | NYSE | HD | Thu, Nov 19, 2020 | 270.42 | 272.38 | 268.70 | 270.93 | 7175 | NYSE | HD | Wed, Nov 18, 2020 | 270.50 | 275.38 | 269.00 | 269.83 | 7174 | NYSE | HD | Tue, Nov 17, 2020 | 272.10 | 273.53 | 269.40 | 272.47 | 7173 | NYSE | HD | Mon, Nov 16, 2020 | 279.18 | 281.29 | 276.40 | 279.57 | 7172 | NYSE | HD | Fri, Nov 13, 2020 | 276.42 | 279.73 | 275.26 | 277.17 | 7171 | NYSE | HD | Thu, Nov 12, 2020 | 283.00 | 283.69 | 273.84 | 276.24 | 7170 | NYSE | HD | Wed, Nov 11, 2020 | 277.32 | 281.69 | 276.17 | 277.75 | 7169 | NYSE | HD | Tue, Nov 10, 2020 | 272.79 | 275.79 | 269.25 | 275.57 | 7168 | NYSE | HD | Mon, Nov 9, 2020 | 287.98 | 288.42 | 269.47 | 269.97 | 7167 | NYSE | HD | Fri, Nov 6, 2020 | 286.73 | 286.78 | 282.85 | 284.24 | 7166 | NYSE | HD | Thu, Nov 5, 2020 | 288.35 | 289.00 | 284.08 | 285.85 | 7165 | NYSE | HD | Wed, Nov 4, 2020 | 276.76 | 287.04 | 276.01 | 282.72 | 7164 | NYSE | HD | Tue, Nov 3, 2020 | 274.85 | 279.53 | 273.72 | 277.37 | 7163 | NYSE | HD | Mon, Nov 2, 2020 | 270.15 | 274.78 | 268.52 | 270.74 | 7162 | NYSE | HD | Fri, Oct 30, 2020 | 268.82 | 269.62 | 262.03 | 266.71 | 7161 | NYSE | HD | Thu, Oct 29, 2020 | 269.69 | 273.70 | 267.31 | 269.63 | 7160 | NYSE | HD | Wed, Oct 28, 2020 | 270.25 | 273.67 | 268.69 | 269.72 | 7159 | NYSE | HD | Tue, Oct 27, 2020 | 276.99 | 279.73 | 276.12 | 276.84 | 7158 | NYSE | HD | Mon, Oct 26, 2020 | 279.64 | 281.53 | 272.00 | 276.04 | 7157 | NYSE | HD | Fri, Oct 23, 2020 | 282.38 | 283.19 | 279.55 | 283.00 | 7156 | NYSE | HD | Thu, Oct 22, 2020 | 283.93 | 285.68 | 280.65 | 281.16 | 7155 | NYSE | HD | Wed, Oct 21, 2020 | 285.39 | 288.02 | 283.28 | 284.51 | 7154 | NYSE | HD | Tue, Oct 20, 2020 | 285.14 | 289.79 | 284.13 | 286.04 | 7153 | NYSE | HD | Mon, Oct 19, 2020 | 289.76 | 290.11 | 283.38 | 283.73 | 7152 | NYSE | HD | Fri, Oct 16, 2020 | 288.25 | 292.66 | 287.25 | 287.66 | 7151 | NYSE | HD | Thu, Oct 15, 2020 | 284.12 | 290.25 | 283.12 | 287.54 | 7150 | NYSE | HD | Wed, Oct 14, 2020 | 289.51 | 290.30 | 285.15 | 287.09 | 7149 | NYSE | HD | Tue, Oct 13, 2020 | 285.70 | 290.77 | 285.70 | 290.36 | 7148 | NYSE | HD | Mon, Oct 12, 2020 | 287.39 | 288.33 | 286.06 | 286.91 | 7147 | NYSE | HD | Fri, Oct 9, 2020 | 285.47 | 287.28 | 284.09 | 285.92 | 7146 | NYSE | HD | Thu, Oct 8, 2020 | 283.84 | 284.95 | 281.17 | 284.52 | 7145 | NYSE | HD | Wed, Oct 7, 2020 | 280.85 | 284.00 | 280.00 | 282.79 | 7144 | NYSE | HD | Tue, Oct 6, 2020 | 282.50 | 283.00 | 275.77 | 276.47 | 7143 | NYSE | HD | Mon, Oct 5, 2020 | 280.92 | 282.42 | 279.70 | 282.10 | 7142 | NYSE | HD | Fri, Oct 2, 2020 | 274.94 | 281.08 | 274.10 | 279.31 | 7141 | NYSE | HD | Thu, Oct 1, 2020 | 279.44 | 280.00 | 275.85 | 277.62 | 7140 | NYSE | HD | Wed, Sep 30, 2020 | 273.48 | 279.92 | 272.52 | 277.71 | 7139 | NYSE | HD | Tue, Sep 29, 2020 | 273.40 | 273.84 | 271.11 | 272.11 | 7138 | NYSE | HD | Mon, Sep 28, 2020 | 271.93 | 274.22 | 270.30 | 272.33 | 7137 | NYSE | HD | Fri, Sep 25, 2020 | 264.19 | 270.15 | 263.92 | 268.55 | 7136 | NYSE | HD | Thu, Sep 24, 2020 | 265.71 | 269.70 | 263.88 | 265.70 | 7135 | NYSE | HD | Wed, Sep 23, 2020 | 275.42 | 276.62 | 264.69 | 266.55 | 7134 | NYSE | HD | Tue, Sep 22, 2020 | 271.68 | 273.52 | 270.63 | 273.31 | 7133 | NYSE | HD | Mon, Sep 21, 2020 | 271.87 | 272.90 | 266.53 | 272.35 | 7132 | NYSE | HD | Fri, Sep 18, 2020 | 278.41 | 279.84 | 270.81 | 275.19 | 7131 | NYSE | HD | Thu, Sep 17, 2020 | 277.91 | 282.72 | 276.96 | 279.96 | 7130 | NYSE | HD | Wed, Sep 16, 2020 | 285.61 | 286.58 | 280.68 | 281.63 | 7129 | NYSE | HD | Tue, Sep 15, 2020 | 283.04 | 286.70 | 282.38 | 285.58 | 7128 | NYSE | HD | Mon, Sep 14, 2020 | 278.55 | 282.46 | 278.02 | 280.65 | 7127 | NYSE | HD | Fri, Sep 11, 2020 | 273.98 | 277.98 | 273.46 | 276.33 | 7126 | NYSE | HD | Thu, Sep 10, 2020 | 278.01 | 280.98 | 271.17 | 272.70 | 7125 | NYSE | HD | Wed, Sep 9, 2020 | 272.46 | 279.74 | 271.75 | 277.04 | 7124 | NYSE | HD | Tue, Sep 8, 2020 | 267.11 | 271.04 | 262.81 | 269.26 | 7123 | NYSE | HD | Fri, Sep 4, 2020 | 275.55 | 276.77 | 264.67 | 269.66 | 7122 | NYSE | HD | Thu, Sep 3, 2020 | 287.30 | 287.70 | 272.17 | 274.63 | 7121 | NYSE | HD | Wed, Sep 2, 2020 | 284.85 | 288.04 | 283.60 | 287.20 | 7120 | NYSE | HD | Tue, Sep 1, 2020 | 284.03 | 286.68 | 283.50 | 284.44 | 7119 | NYSE | HD | Mon, Aug 31, 2020 | 285.00 | 286.69 | 282.87 | 285.04 | 7118 | NYSE | HD | Fri, Aug 28, 2020 | 288.31 | 288.83 | 284.77 | 286.29 | 7117 | NYSE | HD | Thu, Aug 27, 2020 | 292.22 | 292.95 | 286.56 | 288.63 | 7116 | NYSE | HD | Wed, Aug 26, 2020 | 287.73 | 292.12 | 286.28 | 291.93 | 7115 | NYSE | HD | Tue, Aug 25, 2020 | 287.27 | 287.48 | 283.89 | 286.13 | 7114 | NYSE | HD | Mon, Aug 24, 2020 | 284.99 | 286.85 | 281.92 | 286.75 | 7113 | NYSE | HD | Fri, Aug 21, 2020 | 279.97 | 283.55 | 278.42 | 283.23 | 7112 | NYSE | HD | Thu, Aug 20, 2020 | 280.54 | 281.91 | 279.44 | 280.68 | 7111 | NYSE | HD | Wed, Aug 19, 2020 | 287.46 | 287.97 | 281.93 | 282.86 | 7110 | NYSE | HD | Tue, Aug 18, 2020 | 288.90 | 290.58 | 283.04 | 285.00 | 7109 | NYSE | HD | Mon, Aug 17, 2020 | 284.40 | 289.22 | 283.57 | 288.24 | 7108 | NYSE | HD | Fri, Aug 14, 2020 | 281.14 | 282.00 | 279.19 | 280.55 | 7107 | NYSE | HD | Thu, Aug 13, 2020 | 281.16 | 282.66 | 279.74 | 281.66 | 7106 | NYSE | HD | Wed, Aug 12, 2020 | 279.75 | 282.97 | 276.96 | 281.58 | 7105 | NYSE | HD | Tue, Aug 11, 2020 | 277.69 | 279.37 | 274.41 | 274.92 | 7104 | NYSE | HD | Mon, Aug 10, 2020 | 272.42 | 275.00 | 271.80 | 274.73 | 7103 | NYSE | HD | Fri, Aug 7, 2020 | 270.61 | 274.92 | 269.81 | 271.64 | 7102 | NYSE | HD | Thu, Aug 6, 2020 | 266.60 | 270.44 | 266.53 | 269.37 | 7101 | NYSE | HD | Wed, Aug 5, 2020 | 268.39 | 268.39 | 265.89 | 267.48 | 7100 | NYSE | HD | Tue, Aug 4, 2020 | 266.63 | 267.89 | 263.84 | 267.87 | 7099 | NYSE | HD | Mon, Aug 3, 2020 | 266.73 | 268.58 | 265.67 | 266.18 | 7098 | NYSE | HD | Fri, Jul 31, 2020 | 265.00 | 267.17 | 260.61 | 265.49 | 7097 | NYSE | HD | Thu, Jul 30, 2020 | 263.34 | 267.35 | 261.55 | 266.31 | 7096 | NYSE | HD | Wed, Jul 29, 2020 | 264.80 | 267.11 | 264.17 | 264.66 | 7095 | NYSE | HD | Tue, Jul 28, 2020 | 268.56 | 269.07 | 264.67 | 265.28 | 7094 | NYSE | HD | Mon, Jul 27, 2020 | 265.09 | 268.68 | 265.09 | 267.42 | 7093 | NYSE | HD | Fri, Jul 24, 2020 | 265.04 | 266.89 | 262.99 | 265.31 | 7092 | NYSE | HD | Thu, Jul 23, 2020 | 267.80 | 267.80 | 261.80 | 263.81 | 7091 | NYSE | HD | Wed, Jul 22, 2020 | 262.59 | 265.59 | 262.00 | 265.17 | 7090 | NYSE | HD | Tue, Jul 21, 2020 | 261.62 | 263.87 | 260.72 | 262.42 | 7089 | NYSE | HD | Mon, Jul 20, 2020 | 259.04 | 261.20 | 258.02 | 260.17 | 7088 | NYSE | HD | Fri, Jul 17, 2020 | 260.03 | 260.65 | 257.72 | 260.38 | 7087 | NYSE | HD | Thu, Jul 16, 2020 | 256.76 | 260.50 | 256.00 | 258.08 | 7086 | NYSE | HD | Wed, Jul 15, 2020 | 260.14 | 261.29 | 255.15 | 257.80 | 7085 | NYSE | HD | Tue, Jul 14, 2020 | 249.00 | 258.18 | 248.46 | 257.79 | 7084 | NYSE | HD | Mon, Jul 13, 2020 | 251.92 | 257.86 | 249.09 | 249.62 | 7083 | NYSE | HD | Fri, Jul 10, 2020 | 248.29 | 250.33 | 246.64 | 250.11 | 7082 | NYSE | HD | Thu, Jul 9, 2020 | 249.66 | 250.51 | 246.35 | 247.96 | 7081 | NYSE | HD | Wed, Jul 8, 2020 | 247.87 | 249.79 | 246.22 | 249.17 | 7080 | NYSE | HD | Tue, Jul 7, 2020 | 247.37 | 250.78 | 247.07 | 247.35 | 7079 | NYSE | HD | Mon, Jul 6, 2020 | 250.27 | 251.50 | 247.04 | 249.55 | 7078 | NYSE | HD | Thu, Jul 2, 2020 | 251.94 | 252.30 | 247.92 | 248.50 | 7077 | NYSE | HD | Wed, Jul 1, 2020 | 249.65 | 250.33 | 246.93 | 248.15 | 7076 | NYSE | HD | Tue, Jun 30, 2020 | 247.00 | 251.65 | 246.09 | 250.51 | 7075 | NYSE | HD | Mon, Jun 29, 2020 | 242.66 | 246.50 | 240.34 | 246.12 | 7074 | NYSE | HD | Fri, Jun 26, 2020 | 245.35 | 246.10 | 240.25 | 241.01 | 7073 | NYSE | HD | Thu, Jun 25, 2020 | 244.80 | 246.35 | 242.20 | 245.38 | 7072 | NYSE | HD | Wed, Jun 24, 2020 | 247.81 | 250.29 | 242.73 | 246.13 | 7071 | NYSE | HD | Tue, Jun 23, 2020 | 253.00 | 253.44 | 250.13 | 250.31 | 7070 | NYSE | HD | Mon, Jun 22, 2020 | 245.70 | 250.06 | 245.51 | 249.16 | 7069 | NYSE | HD | Fri, Jun 19, 2020 | 253.10 | 254.30 | 246.38 | 246.65 | 7068 | NYSE | HD | Thu, Jun 18, 2020 | 249.36 | 251.75 | 247.13 | 249.21 | 7067 | NYSE | HD | Wed, Jun 17, 2020 | 252.77 | 254.62 | 250.08 | 250.85 | 7066 | NYSE | HD | Tue, Jun 16, 2020 | 249.40 | 251.65 | 242.87 | 249.95 | 7065 | NYSE | HD | Mon, Jun 15, 2020 | 237.62 | 242.22 | 234.31 | 241.36 | 7064 | NYSE | HD | Fri, Jun 12, 2020 | 243.07 | 246.39 | 237.05 | 242.45 | 7063 | NYSE | HD | Thu, Jun 11, 2020 | 248.86 | 250.62 | 238.74 | 239.47 | 7062 | NYSE | HD | Wed, Jun 10, 2020 | 257.45 | 259.29 | 254.22 | 254.45 | 7061 | NYSE | HD | Tue, Jun 9, 2020 | 255.33 | 258.29 | 253.86 | 256.76 | 7060 | NYSE | HD | Mon, Jun 8, 2020 | 252.49 | 256.81 | 252.26 | 256.77 | 7059 | NYSE | HD | Fri, Jun 5, 2020 | 252.34 | 255.85 | 250.38 | 254.90 | 7058 | NYSE | HD | Thu, Jun 4, 2020 | 249.77 | 252.17 | 247.47 | 248.95 | 7057 | NYSE | HD | Wed, Jun 3, 2020 | 251.80 | 252.83 | 250.39 | 251.00 | 7056 | NYSE | HD | Tue, Jun 2, 2020 | 248.63 | 252.72 | 247.00 | 251.21 | 7055 | NYSE | HD | Mon, Jun 1, 2020 | 249.41 | 249.78 | 245.87 | 247.29 | 7054 | NYSE | HD | Fri, May 29, 2020 | 245.06 | 249.71 | 244.73 | 248.48 | 7053 | NYSE | HD | Thu, May 28, 2020 | 249.52 | 252.23 | 244.43 | 245.14 | 7052 | NYSE | HD | Wed, May 27, 2020 | 242.69 | 247.39 | 240.78 | 247.36 | 7051 | NYSE | HD | Tue, May 26, 2020 | 248.15 | 248.22 | 242.07 | 242.48 | 7050 | NYSE | HD | Fri, May 22, 2020 | 240.70 | 242.34 | 238.66 | 241.88 | 7049 | NYSE | HD | Thu, May 21, 2020 | 237.62 | 241.18 | 235.79 | 240.88 | 7048 | NYSE | HD | Wed, May 20, 2020 | 242.00 | 242.27 | 234.95 | 238.19 | 7047 | NYSE | HD | Tue, May 19, 2020 | 240.45 | 242.46 | 237.80 | 238.10 | 7046 | NYSE | HD | Mon, May 18, 2020 | 245.84 | 248.32 | 244.04 | 245.35 | 7045 | NYSE | HD | Fri, May 15, 2020 | 232.79 | 243.23 | 232.70 | 239.33 | 7044 | NYSE | HD | Thu, May 14, 2020 | 226.37 | 234.66 | 226.20 | 234.48 | 7043 | NYSE | HD | Wed, May 13, 2020 | 233.04 | 236.30 | 228.54 | 230.10 | 7042 | NYSE | HD | Tue, May 12, 2020 | 238.57 | 239.25 | 232.90 | 232.90 | 7041 | NYSE | HD | Mon, May 11, 2020 | 231.77 | 238.77 | 231.25 | 236.56 | 7040 | NYSE | HD | Fri, May 8, 2020 | 232.70 | 235.55 | 231.15 | 234.43 | 7039 | NYSE | HD | Thu, May 7, 2020 | 226.51 | 231.63 | 226.42 | 229.45 | 7038 | NYSE | HD | Wed, May 6, 2020 | 227.37 | 228.44 | 223.80 | 223.92 | 7037 | NYSE | HD | Tue, May 5, 2020 | 224.94 | 228.85 | 223.61 | 225.61 | 7036 | NYSE | HD | Mon, May 4, 2020 | 216.68 | 222.66 | 215.21 | 221.84 | 7035 | NYSE | HD | Fri, May 1, 2020 | 216.77 | 219.70 | 215.77 | 218.57 | 7034 | NYSE | HD | Thu, Apr 30, 2020 | 216.79 | 222.11 | 216.52 | 219.83 | 7033 | NYSE | HD | Wed, Apr 29, 2020 | 221.34 | 224.17 | 219.82 | 221.81 | 7032 | NYSE | HD | Tue, Apr 28, 2020 | 223.99 | 224.22 | 216.91 | 217.63 | 7031 | NYSE | HD | Mon, Apr 27, 2020 | 215.04 | 220.94 | 214.01 | 217.76 | 7030 | NYSE | HD | Fri, Apr 24, 2020 | 204.73 | 212.93 | 203.85 | 212.18 | 7029 | NYSE | HD | Thu, Apr 23, 2020 | 203.32 | 206.97 | 202.19 | 202.32 | 7028 | NYSE | HD | Wed, Apr 22, 2020 | 201.89 | 205.71 | 201.14 | 204.17 | 7027 | NYSE | HD | Tue, Apr 21, 2020 | 200.75 | 204.34 | 199.51 | 200.61 | 7026 | NYSE | HD | Mon, Apr 20, 2020 | 206.13 | 211.03 | 205.36 | 206.05 | 7025 | NYSE | HD | Fri, Apr 17, 2020 | 207.17 | 210.25 | 206.16 | 209.42 | 7024 | NYSE | HD | Thu, Apr 16, 2020 | 199.12 | 202.21 | 196.82 | 199.85 | 7023 | NYSE | HD | Wed, Apr 15, 2020 | 198.67 | 202.24 | 196.61 | 198.48 | 7022 | NYSE | HD | Tue, Apr 14, 2020 | 201.88 | 209.73 | 200.13 | 207.17 | 7021 | NYSE | HD | Mon, Apr 13, 2020 | 200.45 | 200.45 | 195.37 | 198.79 | 7020 | NYSE | HD | Thu, Apr 9, 2020 | 199.80 | 205.99 | 196.50 | 201.53 | 7019 | NYSE | HD | Wed, Apr 8, 2020 | 194.21 | 196.77 | 191.54 | 194.82 | 7018 | NYSE | HD | Tue, Apr 7, 2020 | 202.92 | 204.11 | 191.85 | 192.29 | 7017 | NYSE | HD | Mon, Apr 6, 2020 | 188.00 | 192.41 | 185.13 | 191.33 | 7016 | NYSE | HD | Fri, Apr 3, 2020 | 179.56 | 181.35 | 174.94 | 178.70 | 7015 | NYSE | HD | Thu, Apr 2, 2020 | 174.95 | 182.72 | 174.00 | 181.31 | 7014 | NYSE | HD | Wed, Apr 1, 2020 | 175.91 | 182.76 | 175.00 | 178.63 | 7013 | NYSE | HD | Tue, Mar 31, 2020 | 194.80 | 195.49 | 185.45 | 186.71 | 7012 | NYSE | HD | Mon, Mar 30, 2020 | 190.57 | 198.20 | 187.61 | 196.10 | 7011 | NYSE | HD | Fri, Mar 27, 2020 | 188.49 | 196.38 | 186.50 | 190.55 | 7010 | NYSE | HD | Thu, Mar 26, 2020 | 183.49 | 198.20 | 182.50 | 195.21 | 7009 | NYSE | HD | Wed, Mar 25, 2020 | 184.42 | 191.55 | 180.00 | 181.76 | 7008 | NYSE | HD | Tue, Mar 24, 2020 | 173.39 | 185.67 | 172.01 | 184.72 | 7007 | NYSE | HD | Mon, Mar 23, 2020 | 150.06 | 164.93 | 146.34 | 162.39 | 7006 | NYSE | HD | Fri, Mar 20, 2020 | 162.78 | 170.22 | 151.81 | 152.15 | 7005 | NYSE | HD | Thu, Mar 19, 2020 | 153.16 | 162.91 | 142.00 | 161.13 | 7004 | NYSE | HD | Wed, Mar 18, 2020 | 159.80 | 162.33 | 140.63 | 155.63 | 7003 | NYSE | HD | Tue, Mar 17, 2020 | 168.21 | 174.78 | 155.30 | 173.64 | 7002 | NYSE | HD | Mon, Mar 16, 2020 | 181.97 | 186.10 | 163.11 | 164.96 | 7001 | NYSE | HD | Fri, Mar 13, 2020 | 200.45 | 205.82 | 190.00 | 205.67 | 7000 | NYSE | HD | Thu, Mar 12, 2020 | 195.41 | 206.58 | 184.84 | 190.59 | 6999 | NYSE | HD | Wed, Mar 11, 2020 | 217.30 | 219.15 | 210.50 | 212.89 | 6998 | NYSE | HD | Tue, Mar 10, 2020 | 217.21 | 225.83 | 211.00 | 224.20 | 6997 | NYSE | HD | Mon, Mar 9, 2020 | 213.87 | 216.18 | 207.25 | 210.46 | 6996 | NYSE | HD | Fri, Mar 6, 2020 | 227.57 | 230.29 | 222.25 | 228.51 | 6995 | NYSE | HD | Thu, Mar 5, 2020 | 236.60 | 239.61 | 233.15 | 234.81 | 6994 | NYSE | HD | Wed, Mar 4, 2020 | 233.01 | 241.32 | 231.80 | 241.08 | 6993 | NYSE | HD | Tue, Mar 3, 2020 | 230.03 | 235.82 | 225.57 | 227.94 | 6992 | NYSE | HD | Mon, Mar 2, 2020 | 219.98 | 230.00 | 218.49 | 229.94 | 6991 | NYSE | HD | Fri, Feb 28, 2020 | 218.63 | 221.06 | 212.33 | 217.84 | 6990 | NYSE | HD | Thu, Feb 27, 2020 | 231.07 | 234.82 | 224.57 | 224.73 | 6989 | NYSE | HD | Wed, Feb 26, 2020 | 239.10 | 241.04 | 234.32 | 235.28 | 6988 | NYSE | HD | Tue, Feb 25, 2020 | 246.10 | 246.97 | 236.48 | 237.38 | 6987 | NYSE | HD | Mon, Feb 24, 2020 | 238.48 | 243.11 | 237.70 | 239.70 | 6986 | NYSE | HD | Fri, Feb 21, 2020 | 246.50 | 247.36 | 244.00 | 245.34 | 6985 | NYSE | HD | Thu, Feb 20, 2020 | 243.69 | 247.12 | 242.15 | 247.02 | 6984 | NYSE | HD | Wed, Feb 19, 2020 | 244.91 | 245.50 | 243.01 | 243.64 | 6983 | NYSE | HD | Tue, Feb 18, 2020 | 244.84 | 246.11 | 243.16 | 243.94 | 6982 | NYSE | HD | Fri, Feb 14, 2020 | 243.44 | 245.20 | 242.63 | 245.03 | 6981 | NYSE | HD | Thu, Feb 13, 2020 | 240.97 | 243.60 | 240.40 | 242.36 | 6980 | NYSE | HD | Wed, Feb 12, 2020 | 242.13 | 242.30 | 238.84 | 241.59 | 6979 | NYSE | HD | Tue, Feb 11, 2020 | 240.61 | 242.45 | 240.20 | 241.64 | 6978 | NYSE | HD | Mon, Feb 10, 2020 | 236.60 | 240.61 | 236.18 | 240.61 | 6977 | NYSE | HD | Fri, Feb 7, 2020 | 238.84 | 239.53 | 236.52 | 237.30 | 6976 | NYSE | HD | Thu, Feb 6, 2020 | 238.00 | 239.41 | 237.48 | 238.84 | 6975 | NYSE | HD | Wed, Feb 5, 2020 | 237.10 | 238.32 | 235.86 | 238.11 | 6974 | NYSE | HD | Tue, Feb 4, 2020 | 234.03 | 236.36 | 234.03 | 235.00 | 6973 | NYSE | HD | Mon, Feb 3, 2020 | 230.30 | 233.53 | 229.35 | 231.54 | 6972 | NYSE | HD | Fri, Jan 31, 2020 | 232.96 | 233.23 | 227.89 | 228.10 | 6971 | NYSE | HD | Thu, Jan 30, 2020 | 232.00 | 233.30 | 231.57 | 232.79 | 6970 | NYSE | HD | Wed, Jan 29, 2020 | 234.90 | 235.88 | 233.40 | 234.02 | 6969 | NYSE | HD | Tue, Jan 28, 2020 | 231.82 | 235.25 | 231.35 | 233.86 | 6968 | NYSE | HD | Mon, Jan 27, 2020 | 228.20 | 232.47 | 228.20 | 231.19 | 6967 | NYSE | HD | Fri, Jan 24, 2020 | 234.46 | 235.43 | 230.56 | 232.00 | 6966 | NYSE | HD | Thu, Jan 23, 2020 | 232.13 | 234.82 | 230.64 | 233.65 | 6965 | NYSE | HD | Wed, Jan 22, 2020 | 233.79 | 236.53 | 232.88 | 232.90 | 6964 | NYSE | HD | Tue, Jan 21, 2020 | 231.53 | 233.66 | 231.06 | 232.95 | 6963 | NYSE | HD | Fri, Jan 17, 2020 | 229.61 | 232.60 | 228.91 | 231.91 | 6962 | NYSE | HD | Thu, Jan 16, 2020 | 225.93 | 228.86 | 225.40 | 228.82 | 6961 | NYSE | HD | Wed, Jan 15, 2020 | 222.28 | 224.98 | 222.13 | 224.59 | 6960 | NYSE | HD | Tue, Jan 14, 2020 | 222.48 | 224.95 | 222.31 | 222.81 | 6959 | NYSE | HD | Mon, Jan 13, 2020 | 224.50 | 224.51 | 222.68 | 223.34 | 6958 | NYSE | HD | Fri, Jan 10, 2020 | 224.75 | 225.49 | 223.03 | 224.22 | 6957 | NYSE | HD | Thu, Jan 9, 2020 | 222.64 | 225.55 | 221.85 | 225.19 | 6956 | NYSE | HD | Wed, Jan 8, 2020 | 218.80 | 222.97 | 218.67 | 221.79 | 6955 | NYSE | HD | Tue, Jan 7, 2020 | 219.50 | 220.56 | 216.90 | 218.52 | 6954 | NYSE | HD | Mon, Jan 6, 2020 | 216.49 | 220.00 | 216.40 | 219.96 | 6953 | NYSE | HD | Fri, Jan 3, 2020 | 217.14 | 219.68 | 216.75 | 218.93 | 6952 | NYSE | HD | Thu, Jan 2, 2020 | 219.08 | 219.76 | 217.84 | 219.66 | 6951 | NYSE | HD | Tue, Dec 31, 2019 | 217.10 | 218.51 | 216.44 | 218.38 | 6950 | NYSE | HD | Mon, Dec 30, 2019 | 220.37 | 220.49 | 216.55 | 217.31 | 6949 | NYSE | HD | Fri, Dec 27, 2019 | 221.20 | 221.79 | 219.78 | 219.97 | 6948 | NYSE | HD | Thu, Dec 26, 2019 | 220.74 | 221.15 | 219.59 | 220.82 | 6947 | NYSE | HD | Tue, Dec 24, 2019 | 219.50 | 221.04 | 219.22 | 220.67 | 6946 | NYSE | HD | Mon, Dec 23, 2019 | 222.00 | 222.00 | 219.14 | 219.21 | 6945 | NYSE | HD | Fri, Dec 20, 2019 | 220.59 | 221.57 | 219.80 | 221.19 | 6944 | NYSE | HD | Thu, Dec 19, 2019 | 218.48 | 220.77 | 218.28 | 220.22 | 6943 | NYSE | HD | Wed, Dec 18, 2019 | 218.21 | 219.59 | 217.64 | 218.00 | 6942 | NYSE | HD | Tue, Dec 17, 2019 | 216.02 | 219.45 | 215.87 | 217.72 | 6941 | NYSE | HD | Mon, Dec 16, 2019 | 214.43 | 216.72 | 214.30 | 215.53 | 6940 | NYSE | HD | Fri, Dec 13, 2019 | 212.12 | 214.23 | 210.67 | 214.08 | 6939 | NYSE | HD | Thu, Dec 12, 2019 | 212.50 | 214.13 | 210.73 | 212.04 | 6938 | NYSE | HD | Wed, Dec 11, 2019 | 211.03 | 213.65 | 210.61 | 212.00 | 6937 | NYSE | HD | Tue, Dec 10, 2019 | 216.52 | 216.69 | 215.10 | 215.90 | 6936 | NYSE | HD | Mon, Dec 9, 2019 | 214.29 | 217.88 | 214.18 | 216.53 | 6935 | NYSE | HD | Fri, Dec 6, 2019 | 214.21 | 215.36 | 213.90 | 214.28 | 6934 | NYSE | HD | Thu, Dec 5, 2019 | 214.36 | 214.50 | 211.77 | 213.00 | 6933 | NYSE | HD | Wed, Dec 4, 2019 | 213.50 | 214.96 | 213.19 | 214.10 | 6932 | NYSE | HD | Tue, Dec 3, 2019 | 216.45 | 216.45 | 212.93 | 212.64 | 6931 | NYSE | HD | Mon, Dec 2, 2019 | 220.90 | 221.19 | 217.46 | 217.62 | 6930 | NYSE | HD | Fri, Nov 29, 2019 | 223.30 | 223.33 | 220.29 | 220.51 | 6929 | NYSE | HD | Wed, Nov 27, 2019 | 221.68 | 223.45 | 220.66 | 223.00 | 6928 | NYSE | HD | Tue, Nov 26, 2019 | 218.76 | 220.96 | 218.39 | 220.76 | 6927 | NYSE | HD | Mon, Nov 25, 2019 | 218.00 | 218.53 | 216.88 | 218.40 | 6926 | NYSE | HD | Fri, Nov 22, 2019 | 218.50 | 219.13 | 217.81 | 218.03 | 6925 | NYSE | HD | Thu, Nov 21, 2019 | 221.94 | 222.31 | 218.50 | 218.54 | 6924 | NYSE | HD | Wed, Nov 20, 2019 | 224.55 | 225.00 | 220.57 | 220.90 | 6923 | NYSE | HD | Tue, Nov 19, 2019 | 230.60 | 233.12 | 225.40 | 225.86 | 6922 | NYSE | HD | Mon, Nov 18, 2019 | 238.44 | 239.31 | 236.76 | 238.85 | 6921 | NYSE | HD | Fri, Nov 15, 2019 | 237.69 | 238.05 | 236.36 | 237.29 | 6920 | NYSE | HD | Thu, Nov 14, 2019 | 235.00 | 236.94 | 234.04 | 236.55 | 6919 | NYSE | HD | Wed, Nov 13, 2019 | 232.09 | 234.90 | 230.85 | 234.80 | 6918 | NYSE | HD | Tue, Nov 12, 2019 | 232.15 | 234.63 | 232.00 | 233.12 | 6917 | NYSE | HD | Mon, Nov 11, 2019 | 230.50 | 232.28 | 230.18 | 231.80 | 6916 | NYSE | HD | Fri, Nov 8, 2019 | 232.80 | 233.26 | 231.63 | 232.84 | 6915 | NYSE | HD | Thu, Nov 7, 2019 | 234.00 | 235.79 | 231.76 | 232.94 | 6914 | NYSE | HD | Wed, Nov 6, 2019 | 232.83 | 234.04 | 231.89 | 234.01 | 6913 | NYSE | HD | Tue, Nov 5, 2019 | 234.74 | 234.92 | 230.27 | 232.20 | 6912 | NYSE | HD | Mon, Nov 4, 2019 | 238.27 | 238.39 | 233.88 | 234.92 | 6911 | NYSE | HD | Fri, Nov 1, 2019 | 236.07 | 237.45 | 235.06 | 237.34 | 6910 | NYSE | HD | Thu, Oct 31, 2019 | 236.86 | 237.39 | 233.22 | 234.58 | 6909 | NYSE | HD | Wed, Oct 30, 2019 | 233.51 | 236.60 | 232.88 | 236.24 | 6908 | NYSE | HD | Tue, Oct 29, 2019 | 236.84 | 237.50 | 233.92 | 234.14 | 6907 | NYSE | HD | Mon, Oct 28, 2019 | 234.95 | 236.96 | 234.56 | 236.80 | 6906 | NYSE | HD | Fri, Oct 25, 2019 | 233.49 | 235.42 | 232.55 | 234.38 | 6905 | NYSE | HD | Thu, Oct 24, 2019 | 234.81 | 236.37 | 233.07 | 233.89 | 6904 | NYSE | HD | Wed, Oct 23, 2019 | 236.66 | 237.41 | 234.36 | 234.67 | 6903 | NYSE | HD | Tue, Oct 22, 2019 | 237.30 | 238.30 | 236.52 | 237.20 | 6902 | NYSE | HD | Mon, Oct 21, 2019 | 238.26 | 238.99 | 235.61 | 236.70 | 6901 | NYSE | HD | Fri, Oct 18, 2019 | 236.99 | 238.73 | 235.64 | 237.93 | 6900 | NYSE | HD | Thu, Oct 17, 2019 | 236.36 | 238.17 | 235.51 | 236.77 | 6899 | NYSE | HD | Wed, Oct 16, 2019 | 235.42 | 236.17 | 233.84 | 235.90 | 6898 | NYSE | HD | Tue, Oct 15, 2019 | 234.69 | 236.86 | 234.60 | 235.62 | 6897 | NYSE | HD | Mon, Oct 14, 2019 | 234.22 | 235.49 | 234.06 | 234.18 | 6896 | NYSE | HD | Fri, Oct 11, 2019 | 234.32 | 236.70 | 233.76 | 234.66 | 6895 | NYSE | HD | Thu, Oct 10, 2019 | 229.34 | 232.24 | 229.08 | 231.61 | 6894 | NYSE | HD | Wed, Oct 9, 2019 | 228.50 | 229.56 | 226.61 | 228.94 | 6893 | NYSE | HD | Tue, Oct 8, 2019 | 225.36 | 228.78 | 225.10 | 226.67 | 6892 | NYSE | HD | Mon, Oct 7, 2019 | 227.51 | 228.13 | 226.05 | 226.74 | 6891 | NYSE | HD | Fri, Oct 4, 2019 | 227.17 | 229.21 | 227.02 | 227.93 | 6890 | NYSE | HD | Thu, Oct 3, 2019 | 225.00 | 226.81 | 222.12 | 226.81 | 6889 | NYSE | HD | Wed, Oct 2, 2019 | 230.60 | 230.60 | 224.34 | 225.55 | 6888 | NYSE | HD | Tue, Oct 1, 2019 | 233.01 | 234.51 | 230.72 | 231.08 | 6887 | NYSE | HD | Mon, Sep 30, 2019 | 230.19 | 232.59 | 230.12 | 232.02 | 6886 | NYSE | HD | Fri, Sep 27, 2019 | 231.61 | 231.75 | 229.13 | 229.86 | 6885 | NYSE | HD | Thu, Sep 26, 2019 | 229.68 | 231.12 | 229.00 | 229.79 | 6884 | NYSE | HD | Wed, Sep 25, 2019 | 226.59 | 228.45 | 224.50 | 228.10 | 6883 | NYSE | HD | Tue, Sep 24, 2019 | 228.14 | 230.24 | 224.78 | 225.41 | 6882 | NYSE | HD | Mon, Sep 23, 2019 | 224.16 | 227.14 | 223.95 | 226.25 | 6881 | NYSE | HD | Fri, Sep 20, 2019 | 227.99 | 230.05 | 224.23 | 224.67 | 6880 | NYSE | HD | Thu, Sep 19, 2019 | 231.15 | 231.40 | 227.95 | 228.12 | 6879 | NYSE | HD | Wed, Sep 18, 2019 | 230.37 | 231.53 | 229.01 | 230.83 | 6878 | NYSE | HD | Tue, Sep 17, 2019 | 226.79 | 230.33 | 226.47 | 230.21 | 6877 | NYSE | HD | Mon, Sep 16, 2019 | 232.73 | 233.61 | 230.61 | 230.99 | 6876 | NYSE | HD | Fri, Sep 13, 2019 | 234.33 | 234.97 | 232.33 | 233.98 | 6875 | NYSE | HD | Thu, Sep 12, 2019 | 233.42 | 235.49 | 233.11 | 233.80 | 6874 | NYSE | HD | Wed, Sep 11, 2019 | 232.93 | 233.68 | 231.02 | 232.66 | 6873 | NYSE | HD | Tue, Sep 10, 2019 | 232.25 | 233.02 | 229.71 | 233.00 | 6872 | NYSE | HD | Mon, Sep 9, 2019 | 231.50 | 233.87 | 230.08 | 232.87 | 6871 | NYSE | HD | Fri, Sep 6, 2019 | 228.70 | 231.37 | 227.88 | 231.13 | 6870 | NYSE | HD | Thu, Sep 5, 2019 | 226.30 | 228.78 | 226.25 | 228.15 | 6869 | NYSE | HD | Wed, Sep 4, 2019 | 223.95 | 224.15 | 220.67 | 224.15 | 6868 | NYSE | HD | Tue, Sep 3, 2019 | 226.45 | 227.63 | 223.38 | 222.71 | 6867 | NYSE | HD | Fri, Aug 30, 2019 | 228.43 | 229.27 | 226.69 | 227.91 | 6866 | NYSE | HD | Thu, Aug 29, 2019 | 223.90 | 227.70 | 223.76 | 227.32 | 6865 | NYSE | HD | Wed, Aug 28, 2019 | 217.88 | 222.09 | 217.11 | 221.95 | 6864 | NYSE | HD | Tue, Aug 27, 2019 | 219.55 | 220.41 | 217.91 | 218.21 | 6863 | NYSE | HD | Mon, Aug 26, 2019 | 218.46 | 219.50 | 216.18 | 218.65 | 6862 | NYSE | HD | Fri, Aug 23, 2019 | 219.90 | 220.87 | 216.01 | 217.47 | 6861 | NYSE | HD | Thu, Aug 22, 2019 | 220.05 | 222.66 | 219.88 | 221.02 | 6860 | NYSE | HD | Wed, Aug 21, 2019 | 218.73 | 220.88 | 216.76 | 220.40 | 6859 | NYSE | HD | Tue, Aug 20, 2019 | 213.50 | 217.85 | 212.17 | 217.09 | 6858 | NYSE | HD | Mon, Aug 19, 2019 | 206.98 | 208.82 | 205.30 | 207.95 | 6857 | NYSE | HD | Fri, Aug 16, 2019 | 203.75 | 204.43 | 201.67 | 203.65 | 6856 | NYSE | HD | Thu, Aug 15, 2019 | 203.00 | 203.76 | 199.05 | 201.79 | 6855 | NYSE | HD | Wed, Aug 14, 2019 | 204.46 | 205.36 | 201.51 | 201.59 | 6854 | NYSE | HD | Tue, Aug 13, 2019 | 206.31 | 211.62 | 204.78 | 208.33 | 6853 | NYSE | HD | Mon, Aug 12, 2019 | 208.10 | 209.64 | 206.15 | 207.01 | 6852 | NYSE | HD | Fri, Aug 9, 2019 | 211.45 | 212.41 | 207.95 | 210.02 | 6851 | NYSE | HD | Thu, Aug 8, 2019 | 209.70 | 211.69 | 208.72 | 211.57 | 6850 | NYSE | HD | Wed, Aug 7, 2019 | 206.04 | 208.50 | 203.13 | 207.91 | 6849 | NYSE | HD | Tue, Aug 6, 2019 | 205.01 | 209.09 | 204.50 | 208.80 | 6848 | NYSE | HD | Mon, Aug 5, 2019 | 209.53 | 209.99 | 204.08 | 204.94 | 6847 | NYSE | HD | Fri, Aug 2, 2019 | 211.86 | 213.14 | 211.08 | 212.15 | 6846 | NYSE | HD | Thu, Aug 1, 2019 | 214.14 | 217.61 | 212.02 | 212.83 | 6845 | NYSE | HD | Wed, Jul 31, 2019 | 216.35 | 217.80 | 212.17 | 213.69 | 6844 | NYSE | HD | Tue, Jul 30, 2019 | 217.52 | 218.59 | 216.86 | 217.36 | 6843 | NYSE | HD | Mon, Jul 29, 2019 | 216.79 | 218.27 | 216.35 | 218.04 | 6842 | NYSE | HD | Fri, Jul 26, 2019 | 215.53 | 217.21 | 214.10 | 216.91 | 6841 | NYSE | HD | Thu, Jul 25, 2019 | 214.28 | 215.92 | 213.63 | 215.55 | 6840 | NYSE | HD | Wed, Jul 24, 2019 | 213.19 | 214.79 | 213.07 | 214.71 | 6839 | NYSE | HD | Tue, Jul 23, 2019 | 212.57 | 214.13 | 211.73 | 213.08 | 6838 | NYSE | HD | Mon, Jul 22, 2019 | 213.00 | 213.26 | 210.38 | 211.27 | 6837 | NYSE | HD | Fri, Jul 19, 2019 | 214.67 | 215.23 | 212.93 | 213.04 | 6836 | NYSE | HD | Thu, Jul 18, 2019 | 215.50 | 216.23 | 213.01 | 214.44 | 6835 | NYSE | HD | Wed, Jul 17, 2019 | 216.73 | 217.58 | 215.61 | 215.61 | 6834 | NYSE | HD | Tue, Jul 16, 2019 | 217.30 | 218.35 | 216.73 | 217.26 | 6833 | NYSE | HD | Mon, Jul 15, 2019 | 218.95 | 219.30 | 216.81 | 218.70 | 6832 | NYSE | HD | Fri, Jul 12, 2019 | 215.00 | 218.25 | 214.61 | 218.23 | 6831 | NYSE | HD | Thu, Jul 11, 2019 | 212.25 | 214.08 | 211.02 | 214.04 | 6830 | NYSE | HD | Wed, Jul 10, 2019 | 210.72 | 211.32 | 208.83 | 210.75 | 6829 | NYSE | HD | Tue, Jul 9, 2019 | 211.93 | 213.33 | 211.20 | 212.00 | 6828 | NYSE | HD | Mon, Jul 8, 2019 | 210.98 | 213.44 | 210.59 | 212.91 | 6827 | NYSE | HD | Fri, Jul 5, 2019 | 209.97 | 212.17 | 209.73 | 211.46 | 6826 | NYSE | HD | Wed, Jul 3, 2019 | 209.82 | 212.75 | 209.70 | 212.10 | 6825 | NYSE | HD | Tue, Jul 2, 2019 | 210.24 | 210.26 | 208.46 | 210.14 | 6824 | NYSE | HD | Mon, Jul 1, 2019 | 209.70 | 212.31 | 208.17 | 210.28 | 6823 | NYSE | HD | Fri, Jun 28, 2019 | 207.77 | 209.00 | 207.39 | 207.97 | 6822 | NYSE | HD | Thu, Jun 27, 2019 | 207.61 | 208.00 | 206.01 | 207.02 | 6821 | NYSE | HD | Wed, Jun 26, 2019 | 205.34 | 207.32 | 204.65 | 206.42 | 6820 | NYSE | HD | Tue, Jun 25, 2019 | 206.30 | 207.10 | 204.20 | 204.74 | 6819 | NYSE | HD | Mon, Jun 24, 2019 | 208.15 | 209.26 | 205.12 | 205.50 | 6818 | NYSE | HD | Fri, Jun 21, 2019 | 211.26 | 211.99 | 209.08 | 209.39 | 6817 | NYSE | HD | Thu, Jun 20, 2019 | 209.57 | 211.66 | 209.31 | 211.25 | 6816 | NYSE | HD | Wed, Jun 19, 2019 | 207.90 | 208.48 | 205.90 | 207.94 | 6815 | NYSE | HD | Tue, Jun 18, 2019 | 208.10 | 210.17 | 207.11 | 207.48 | 6814 | NYSE | HD | Mon, Jun 17, 2019 | 207.00 | 208.79 | 206.00 | 206.98 | 6813 | NYSE | HD | Fri, Jun 14, 2019 | 201.31 | 206.50 | 201.31 | 205.77 | 6812 | NYSE | HD | Thu, Jun 13, 2019 | 199.95 | 202.68 | 199.45 | 202.35 | 6811 | NYSE | HD | Wed, Jun 12, 2019 | 198.81 | 200.19 | 197.98 | 198.94 | 6810 | NYSE | HD | Tue, Jun 11, 2019 | 199.02 | 200.84 | 195.84 | 198.01 | 6809 | NYSE | HD | Mon, Jun 10, 2019 | 198.56 | 199.85 | 197.32 | 198.05 | 6808 | NYSE | HD | Fri, Jun 7, 2019 | 197.20 | 199.02 | 196.21 | 197.30 | 6807 | NYSE | HD | Thu, Jun 6, 2019 | 196.65 | 197.65 | 194.96 | 197.17 | 6806 | NYSE | HD | Wed, Jun 5, 2019 | 194.01 | 196.72 | 193.08 | 196.69 | 6805 | NYSE | HD | Tue, Jun 4, 2019 | 191.58 | 195.50 | 191.42 | 193.89 | 6804 | NYSE | HD | Mon, Jun 3, 2019 | 189.52 | 191.87 | 188.75 | 189.57 | 6803 | NYSE | HD | Fri, May 31, 2019 | 189.64 | 190.29 | 188.66 | 189.85 | 6802 | NYSE | HD | Thu, May 30, 2019 | 190.13 | 192.50 | 190.09 | 191.08 | 6801 | NYSE | HD | Wed, May 29, 2019 | 190.28 | 191.88 | 188.03 | 189.99 | 6800 | NYSE | HD | Tue, May 28, 2019 | 194.38 | 196.47 | 191.35 | 191.55 | 6799 | NYSE | HD | Fri, May 24, 2019 | 192.54 | 193.86 | 190.41 | 193.59 | 6798 | NYSE | HD | Thu, May 23, 2019 | 188.45 | 192.54 | 186.27 | 192.00 | 6797 | NYSE | HD | Wed, May 22, 2019 | 190.49 | 192.22 | 188.05 | 188.91 | 6796 | NYSE | HD | Tue, May 21, 2019 | 187.13 | 192.52 | 186.34 | 191.45 | 6795 | NYSE | HD | Mon, May 20, 2019 | 191.13 | 192.86 | 190.61 | 190.95 | 6794 | NYSE | HD | Fri, May 17, 2019 | 190.86 | 194.50 | 190.75 | 192.58 | 6793 | NYSE | HD | Thu, May 16, 2019 | 192.47 | 194.96 | 192.20 | 192.38 | 6792 | NYSE | HD | Wed, May 15, 2019 | 190.81 | 192.81 | 190.27 | 191.76 | 6791 | NYSE | HD | Tue, May 14, 2019 | 190.50 | 192.76 | 190.01 | 191.62 | 6790 | NYSE | HD | Mon, May 13, 2019 | 191.00 | 191.66 | 189.14 | 190.34 | 6789 | NYSE | HD | Fri, May 10, 2019 | 193.21 | 195.49 | 190.01 | 194.58 | 6788 | NYSE | HD | Thu, May 9, 2019 | 193.31 | 195.08 | 191.59 | 194.58 | 6787 | NYSE | HD | Wed, May 8, 2019 | 194.49 | 196.61 | 193.68 | 195.17 | 6786 | NYSE | HD | Tue, May 7, 2019 | 196.75 | 197.65 | 192.96 | 194.77 | 6785 | NYSE | HD | Mon, May 6, 2019 | 198.74 | 199.93 | 198.31 | 199.63 | 6784 | NYSE | HD | Fri, May 3, 2019 | 202.00 | 202.31 | 200.32 | 200.56 | 6783 | NYSE | HD | Thu, May 2, 2019 | 199.30 | 201.06 | 198.80 | 201.01 | 6782 | NYSE | HD | Wed, May 1, 2019 | 203.20 | 203.52 | 198.66 | 198.80 | 6781 | NYSE | HD | Tue, Apr 30, 2019 | 201.55 | 203.75 | 200.79 | 203.70 | 6780 | NYSE | HD | Mon, Apr 29, 2019 | 203.31 | 203.80 | 200.34 | 202.16 | 6779 | NYSE | HD | Fri, Apr 26, 2019 | 205.88 | 206.14 | 203.34 | 203.61 | 6778 | NYSE | HD | Thu, Apr 25, 2019 | 206.01 | 207.72 | 205.06 | 206.50 | 6777 | NYSE | HD | Wed, Apr 24, 2019 | 206.16 | 208.30 | 205.54 | 206.72 | 6776 | NYSE | HD | Tue, Apr 23, 2019 | 205.14 | 207.33 | 203.43 | 206.05 | 6775 | NYSE | HD | Mon, Apr 22, 2019 | 204.11 | 206.25 | 204.00 | 204.78 | 6774 | NYSE | HD | Thu, Apr 18, 2019 | 206.02 | 207.78 | 205.10 | 205.66 | 6773 | NYSE | HD | Wed, Apr 17, 2019 | 205.34 | 206.84 | 205.32 | 206.55 | 6772 | NYSE | HD | Tue, Apr 16, 2019 | 205.25 | 205.99 | 204.29 | 204.47 | 6771 | NYSE | HD | Mon, Apr 15, 2019 | 204.16 | 205.14 | 203.40 | 204.86 | 6770 | NYSE | HD | Fri, Apr 12, 2019 | 202.13 | 204.26 | 202.13 | 203.85 | 6769 | NYSE | HD | Thu, Apr 11, 2019 | 199.90 | 201.50 | 199.03 | 201.48 | 6768 | NYSE | HD | Wed, Apr 10, 2019 | 201.26 | 201.60 | 198.02 | 199.43 | 6767 | NYSE | HD | Tue, Apr 9, 2019 | 202.26 | 202.71 | 200.46 | 200.90 | 6766 | NYSE | HD | Mon, Apr 8, 2019 | 201.37 | 203.79 | 201.24 | 203.55 | 6765 | NYSE | HD | Fri, Apr 5, 2019 | 200.86 | 203.13 | 200.61 | 202.06 | 6764 | NYSE | HD | Thu, Apr 4, 2019 | 199.00 | 200.49 | 198.02 | 200.45 | 6763 | NYSE | HD | Wed, Apr 3, 2019 | 194.98 | 198.79 | 194.11 | 198.61 | 6762 | NYSE | HD | Tue, Apr 2, 2019 | 195.50 | 195.50 | 194.02 | 194.31 | 6761 | NYSE | HD | Mon, Apr 1, 2019 | 192.99 | 195.90 | 192.85 | 195.64 | 6760 | NYSE | HD | Fri, Mar 29, 2019 | 190.85 | 192.04 | 190.14 | 191.89 | 6759 | NYSE | HD | Thu, Mar 28, 2019 | 189.91 | 191.40 | 189.16 | 190.06 | 6758 | NYSE | HD | Wed, Mar 27, 2019 | 189.65 | 191.61 | 188.39 | 189.25 | 6757 | NYSE | HD | Tue, Mar 26, 2019 | 190.69 | 192.19 | 188.74 | 189.34 | 6756 | NYSE | HD | Mon, Mar 25, 2019 | 188.75 | 191.71 | 188.51 | 189.68 | 6755 | NYSE | HD | Fri, Mar 22, 2019 | 189.31 | 192.05 | 188.67 | 188.75 | 6754 | NYSE | HD | Thu, Mar 21, 2019 | 185.50 | 190.00 | 185.50 | 189.97 | 6753 | NYSE | HD | Wed, Mar 20, 2019 | 184.30 | 187.12 | 183.43 | 186.10 | 6752 | NYSE | HD | Tue, Mar 19, 2019 | 184.19 | 185.82 | 183.48 | 184.13 | 6751 | NYSE | HD | Mon, Mar 18, 2019 | 182.53 | 183.48 | 182.33 | 183.42 | 6750 | NYSE | HD | Fri, Mar 15, 2019 | 182.30 | 182.49 | 179.57 | 182.23 | 6749 | NYSE | HD | Thu, Mar 14, 2019 | 181.28 | 181.74 | 180.50 | 181.61 | 6748 | NYSE | HD | Wed, Mar 13, 2019 | 183.24 | 183.78 | 181.08 | 181.14 | 6747 | NYSE | HD | Tue, Mar 12, 2019 | 183.43 | 184.27 | 182.33 | 182.64 | 6746 | NYSE | HD | Mon, Mar 11, 2019 | 182.00 | 183.20 | 181.20 | 182.44 | 6745 | NYSE | HD | Fri, Mar 8, 2019 | 181.49 | 181.91 | 179.52 | 181.23 | 6744 | NYSE | HD | Thu, Mar 7, 2019 | 184.39 | 184.62 | 181.58 | 182.51 | 6743 | NYSE | HD | Wed, Mar 6, 2019 | 184.53 | 184.97 | 183.84 | 184.45 | 6742 | NYSE | HD | Tue, Mar 5, 2019 | 184.24 | 185.12 | 183.25 | 184.00 | 6741 | NYSE | HD | Mon, Mar 4, 2019 | 186.20 | 186.24 | 182.10 | 183.81 | 6740 | NYSE | HD | Fri, Mar 1, 2019 | 185.82 | 186.56 | 182.86 | 185.17 | 6739 | NYSE | HD | Thu, Feb 28, 2019 | 183.60 | 185.19 | 183.11 | 185.14 | 6738 | NYSE | HD | Wed, Feb 27, 2019 | 187.90 | 188.50 | 183.21 | 183.67 | 6737 | NYSE | HD | Tue, Feb 26, 2019 | 185.59 | 188.47 | 182.80 | 188.30 | 6736 | NYSE | HD | Mon, Feb 25, 2019 | 192.75 | 193.42 | 189.96 | 189.98 | 6735 | NYSE | HD | Fri, Feb 22, 2019 | 191.69 | 192.54 | 191.62 | 192.39 | 6734 | NYSE | HD | Thu, Feb 21, 2019 | 191.85 | 192.37 | 190.61 | 191.82 | 6733 | NYSE | HD | Wed, Feb 20, 2019 | 192.39 | 192.40 | 191.11 | 191.85 | 6732 | NYSE | HD | Tue, Feb 19, 2019 | 191.71 | 193.19 | 191.28 | 192.33 | 6731 | NYSE | HD | Fri, Feb 15, 2019 | 189.87 | 192.62 | 189.05 | 192.39 | 6730 | NYSE | HD | Thu, Feb 14, 2019 | 187.50 | 188.93 | 186.00 | 187.71 | 6729 | NYSE | HD | Wed, Feb 13, 2019 | 186.30 | 188.68 | 185.92 | 188.41 | 6728 | NYSE | HD | Tue, Feb 12, 2019 | 183.84 | 186.40 | 183.52 | 185.52 | 6727 | NYSE | HD | Mon, Feb 11, 2019 | 185.00 | 185.42 | 182.75 | 182.92 | 6726 | NYSE | HD | Fri, Feb 8, 2019 | 183.05 | 184.58 | 182.72 | 184.54 | 6725 | NYSE | HD | Thu, Feb 7, 2019 | 183.74 | 184.92 | 182.45 | 184.07 | 6724 | NYSE | HD | Wed, Feb 6, 2019 | 186.69 | 186.69 | 184.06 | 184.72 | 6723 | NYSE | HD | Tue, Feb 5, 2019 | 186.89 | 186.99 | 184.69 | 186.39 | 6722 | NYSE | HD | Mon, Feb 4, 2019 | 184.30 | 186.43 | 183.84 | 186.43 | 6721 | NYSE | HD | Fri, Feb 1, 2019 | 184.03 | 185.15 | 182.83 | 184.37 | 6720 | NYSE | HD | Thu, Jan 31, 2019 | 181.50 | 184.67 | 181.06 | 183.53 | 6719 | NYSE | HD | Wed, Jan 30, 2019 | 180.47 | 184.20 | 179.78 | 182.18 | 6718 | NYSE | HD | Tue, Jan 29, 2019 | 178.96 | 180.15 | 178.09 | 179.69 | 6717 | NYSE | HD | Mon, Jan 28, 2019 | 178.97 | 179.99 | 177.41 | 179.83 | 6716 | NYSE | HD | Fri, Jan 25, 2019 | 179.78 | 180.87 | 178.61 | 180.40 | 6715 | NYSE | HD | Thu, Jan 24, 2019 | 177.00 | 177.53 | 175.30 | 177.29 | 6714 | NYSE | HD | Wed, Jan 23, 2019 | 176.59 | 178.06 | 174.53 | 176.89 | 6713 | NYSE | HD | Tue, Jan 22, 2019 | 177.49 | 178.60 | 175.36 | 177.11 | 6712 | NYSE | HD | Fri, Jan 18, 2019 | 176.98 | 180.04 | 176.18 | 179.58 | 6711 | NYSE | HD | Thu, Jan 17, 2019 | 174.01 | 175.46 | 172.00 | 174.87 | 6710 | NYSE | HD | Wed, Jan 16, 2019 | 177.09 | 177.93 | 175.86 | 177.04 | 6709 | NYSE | HD | Tue, Jan 15, 2019 | 176.08 | 177.82 | 175.20 | 176.47 | 6708 | NYSE | HD | Mon, Jan 14, 2019 | 177.59 | 179.23 | 176.90 | 178.81 | 6707 | NYSE | HD | Fri, Jan 11, 2019 | 177.93 | 180.26 | 177.12 | 179.41 | 6706 | NYSE | HD | Thu, Jan 10, 2019 | 178.03 | 179.24 | 176.34 | 179.06 | 6705 | NYSE | HD | Wed, Jan 9, 2019 | 177.87 | 181.27 | 177.10 | 179.73 | 6704 | NYSE | HD | Tue, Jan 8, 2019 | 178.57 | 179.59 | 175.61 | 177.89 | 6703 | NYSE | HD | Mon, Jan 7, 2019 | 173.83 | 178.18 | 173.83 | 177.04 | 6702 | NYSE | HD | Fri, Jan 4, 2019 | 170.18 | 174.74 | 169.52 | 173.62 | 6701 | NYSE | HD | Thu, Jan 3, 2019 | 171.84 | 171.84 | 168.21 | 168.61 | 6700 | NYSE | HD | Wed, Jan 2, 2019 | 169.71 | 173.18 | 169.05 | 172.41 | 6699 | NYSE | HD | Mon, Dec 31, 2018 | 171.47 | 173.24 | 170.65 | 171.82 | 6698 | NYSE | HD | Fri, Dec 28, 2018 | 171.22 | 173.12 | 168.60 | 170.22 | 6697 | NYSE | HD | Thu, Dec 27, 2018 | 166.44 | 170.46 | 163.36 | 170.32 | 6696 | NYSE | HD | Wed, Dec 26, 2018 | 159.46 | 168.28 | 159.44 | 168.28 | 6695 | NYSE | HD | Mon, Dec 24, 2018 | 160.16 | 161.40 | 158.09 | 158.14 | 6694 | NYSE | HD | Fri, Dec 21, 2018 | 162.81 | 167.96 | 160.17 | 160.48 | 6693 | NYSE | HD | Thu, Dec 20, 2018 | 166.28 | 167.31 | 162.23 | 164.16 | 6692 | NYSE | HD | Wed, Dec 19, 2018 | 170.92 | 174.95 | 166.77 | 167.56 | 6691 | NYSE | HD | Tue, Dec 18, 2018 | 168.90 | 171.95 | 168.50 | 170.04 | 6690 | NYSE | HD | Mon, Dec 17, 2018 | 171.51 | 171.99 | 166.93 | 167.97 | 6689 | NYSE | HD | Fri, Dec 14, 2018 | 172.98 | 175.14 | 171.95 | 172.29 | 6688 | NYSE | HD | Thu, Dec 13, 2018 | 174.31 | 174.91 | 172.07 | 173.87 | 6687 | NYSE | HD | Wed, Dec 12, 2018 | 173.75 | 176.87 | 172.81 | 174.21 | 6686 | NYSE | HD | Tue, Dec 11, 2018 | 174.30 | 175.60 | 171.24 | 172.21 | 6685 | NYSE | HD | Mon, Dec 10, 2018 | 173.39 | 173.99 | 167.73 | 171.69 | 6684 | NYSE | HD | Fri, Dec 7, 2018 | 175.35 | 178.36 | 172.24 | 172.79 | 6683 | NYSE | HD | Thu, Dec 6, 2018 | 173.50 | 176.04 | 170.46 | 175.96 | 6682 | NYSE | HD | Tue, Dec 4, 2018 | 181.06 | 182.23 | 174.55 | 175.30 | 6681 | NYSE | HD | Mon, Dec 3, 2018 | 183.29 | 183.50 | 179.35 | 181.74 | 6680 | NYSE | HD | Fri, Nov 30, 2018 | 175.75 | 180.37 | 175.11 | 180.32 | 6679 | NYSE | HD | Thu, Nov 29, 2018 | 176.80 | 177.27 | 174.92 | 175.66 | 6678 | NYSE | HD | Wed, Nov 28, 2018 | 172.91 | 177.65 | 170.62 | 177.43 | 6677 | NYSE | HD | Tue, Nov 27, 2018 | 169.11 | 173.38 | 168.82 | 172.19 | 6676 | NYSE | HD | Mon, Nov 26, 2018 | 170.20 | 172.39 | 168.87 | 169.82 | 6675 | NYSE | HD | Fri, Nov 23, 2018 | 169.39 | 170.33 | 168.47 | 168.85 | 6674 | NYSE | HD | Wed, Nov 21, 2018 | 170.00 | 170.93 | 169.15 | 169.30 | 6673 | NYSE | HD | Tue, Nov 20, 2018 | 169.25 | 172.00 | 167.00 | 169.05 | 6672 | NYSE | HD | Mon, Nov 19, 2018 | 176.71 | 178.88 | 172.30 | 173.59 | 6671 | NYSE | HD | Fri, Nov 16, 2018 | 173.99 | 177.61 | 173.51 | 177.02 | 6670 | NYSE | HD | Thu, Nov 15, 2018 | 179.01 | 179.67 | 173.61 | 177.36 | 6669 | NYSE | HD | Wed, Nov 14, 2018 | 182.61 | 182.90 | 179.15 | 179.90 | 6668 | NYSE | HD | Tue, Nov 13, 2018 | 177.30 | 181.62 | 172.85 | 179.00 | 6667 | NYSE | HD | Mon, Nov 12, 2018 | 185.23 | 186.95 | 179.02 | 179.43 | 6666 | NYSE | HD | Fri, Nov 9, 2018 | 188.32 | 188.48 | 184.96 | 185.99 | 6665 | NYSE | HD | Thu, Nov 8, 2018 | 187.13 | 188.69 | 185.72 | 188.00 | 6664 | NYSE | HD | Wed, Nov 7, 2018 | 183.79 | 187.68 | 182.06 | 187.23 | 6663 | NYSE | HD | Tue, Nov 6, 2018 | 181.93 | 182.65 | 180.05 | 182.01 | 6662 | NYSE | HD | Mon, Nov 5, 2018 | 181.02 | 182.41 | 179.30 | 182.19 | 6661 | NYSE | HD | Fri, Nov 2, 2018 | 182.47 | 183.01 | 177.39 | 179.93 | 6660 | NYSE | HD | Thu, Nov 1, 2018 | 176.84 | 180.86 | 175.90 | 180.46 | 6659 | NYSE | HD | Wed, Oct 31, 2018 | 177.98 | 178.85 | 175.59 | 175.88 | 6658 | NYSE | HD | Tue, Oct 30, 2018 | 173.16 | 176.43 | 172.64 | 176.24 | 6657 | NYSE | HD | Mon, Oct 29, 2018 | 173.74 | 175.99 | 170.95 | 173.20 | 6656 | NYSE | HD | Fri, Oct 26, 2018 | 176.88 | 177.34 | 170.91 | 172.23 | 6655 | NYSE | HD | Thu, Oct 25, 2018 | 177.52 | 180.50 | 176.83 | 179.07 | 6654 | NYSE | HD | Wed, Oct 24, 2018 | 178.58 | 182.37 | 176.31 | 176.97 | 6653 | NYSE | HD | Tue, Oct 23, 2018 | 175.77 | 179.49 | 175.44 | 178.53 | 6652 | NYSE | HD | Mon, Oct 22, 2018 | 180.82 | 181.40 | 177.56 | 178.75 | 6651 | NYSE | HD | Fri, Oct 19, 2018 | 180.34 | 180.99 | 178.57 | 179.85 | 6650 | NYSE | HD | Thu, Oct 18, 2018 | 184.26 | 185.40 | 179.53 | 180.44 | 6649 | NYSE | HD | Wed, Oct 17, 2018 | 189.64 | 190.67 | 183.98 | 185.17 | 6648 | NYSE | HD | Tue, Oct 16, 2018 | 191.83 | 194.08 | 190.61 | 193.58 | 6647 | NYSE | HD | Mon, Oct 15, 2018 | 192.36 | 193.29 | 190.70 | 191.17 | 6646 | NYSE | HD | Fri, Oct 12, 2018 | 192.75 | 193.59 | 190.16 | 192.47 | 6645 | NYSE | HD | Thu, Oct 11, 2018 | 193.71 | 196.67 | 188.47 | 189.74 | 6644 | NYSE | HD | Wed, Oct 10, 2018 | 199.11 | 199.24 | 193.35 | 193.70 | 6643 | NYSE | HD | Tue, Oct 9, 2018 | 197.95 | 199.18 | 195.58 | 195.75 | 6642 | NYSE | HD | Mon, Oct 8, 2018 | 196.24 | 198.66 | 195.06 | 198.41 | 6641 | NYSE | HD | Fri, Oct 5, 2018 | 199.07 | 199.70 | 194.57 | 196.38 | 6640 | NYSE | HD | Thu, Oct 4, 2018 | 203.65 | 203.76 | 198.27 | 198.85 | 6639 | NYSE | HD | Wed, Oct 3, 2018 | 206.16 | 206.46 | 203.65 | 203.74 | 6638 | NYSE | HD | Tue, Oct 2, 2018 | 207.49 | 208.04 | 204.67 | 204.75 | 6637 | NYSE | HD | Mon, Oct 1, 2018 | 208.52 | 209.79 | 207.37 | 207.60 | 6636 | NYSE | HD | Fri, Sep 28, 2018 | 206.44 | 208.85 | 206.35 | 207.15 | 6635 | NYSE | HD | Thu, Sep 27, 2018 | 207.50 | 207.83 | 205.67 | 206.84 | 6634 | NYSE | HD | Wed, Sep 26, 2018 | 208.58 | 209.14 | 207.23 | 207.52 | 6633 | NYSE | HD | Tue, Sep 25, 2018 | 208.84 | 209.30 | 206.80 | 207.46 | 6632 | NYSE | HD | Mon, Sep 24, 2018 | 211.52 | 211.84 | 207.96 | 207.99 | 6631 | NYSE | HD | Fri, Sep 21, 2018 | 211.30 | 212.66 | 210.51 | 212.39 | 6630 | NYSE | HD | Thu, Sep 20, 2018 | 211.66 | 212.61 | 211.01 | 211.06 | 6629 | NYSE | HD | Wed, Sep 19, 2018 | 212.00 | 212.67 | 210.66 | 211.68 | 6628 | NYSE | HD | Tue, Sep 18, 2018 | 208.63 | 211.73 | 208.16 | 211.02 | 6627 | NYSE | HD | Mon, Sep 17, 2018 | 209.08 | 210.04 | 208.26 | 208.40 | 6626 | NYSE | HD | Fri, Sep 14, 2018 | 210.19 | 210.53 | 207.55 | 209.07 | 6625 | NYSE | HD | Thu, Sep 13, 2018 | 211.44 | 211.44 | 208.70 | 209.45 | 6624 | NYSE | HD | Wed, Sep 12, 2018 | 214.03 | 215.43 | 210.91 | 211.98 | 6623 | NYSE | HD | Tue, Sep 11, 2018 | 213.00 | 214.66 | 211.50 | 213.85 | 6622 | NYSE | HD | Mon, Sep 10, 2018 | 208.13 | 211.62 | 208.13 | 210.69 | 6621 | NYSE | HD | Fri, Sep 7, 2018 | 205.45 | 207.23 | 205.43 | 206.23 | 6620 | NYSE | HD | Thu, Sep 6, 2018 | 204.59 | 207.09 | 203.80 | 205.89 | 6619 | NYSE | HD | Wed, Sep 5, 2018 | 204.83 | 206.67 | 203.15 | 204.15 | 6618 | NYSE | HD | Tue, Sep 4, 2018 | 200.69 | 205.92 | 200.50 | 205.08 | 6617 | NYSE | HD | Fri, Aug 31, 2018 | 199.38 | 200.91 | 199.29 | 200.77 | 6616 | NYSE | HD | Thu, Aug 30, 2018 | 201.00 | 201.44 | 199.10 | 199.26 | 6615 | NYSE | HD | Wed, Aug 29, 2018 | 201.11 | 201.99 | 200.71 | 201.68 | 6614 | NYSE | HD | Tue, Aug 28, 2018 | 202.30 | 202.42 | 200.63 | 200.94 | 6613 | NYSE | HD | Mon, Aug 27, 2018 | 202.83 | 202.95 | 201.19 | 201.98 | 6612 | NYSE | HD | Fri, Aug 24, 2018 | 200.35 | 202.50 | 200.00 | 201.30 | 6611 | NYSE | HD | Thu, Aug 23, 2018 | 199.39 | 201.41 | 199.14 | 200.16 | 6610 | NYSE | HD | Wed, Aug 22, 2018 | 200.80 | 203.55 | 198.65 | 198.97 | 6609 | NYSE | HD | Tue, Aug 21, 2018 | 198.83 | 200.74 | 198.41 | 200.23 | 6608 | NYSE | HD | Mon, Aug 20, 2018 | 195.84 | 198.44 | 195.40 | 197.93 | 6607 | NYSE | HD | Fri, Aug 17, 2018 | 195.60 | 195.98 | 194.82 | 195.56 | 6606 | NYSE | HD | Thu, Aug 16, 2018 | 194.02 | 196.09 | 193.72 | 195.39 | 6605 | NYSE | HD | Wed, Aug 15, 2018 | 191.75 | 194.18 | 191.09 | 193.99 | 6604 | NYSE | HD | Tue, Aug 14, 2018 | 195.17 | 195.98 | 191.27 | 193.10 | 6603 | NYSE | HD | Mon, Aug 13, 2018 | 196.30 | 197.59 | 194.00 | 194.14 | 6602 | NYSE | HD | Fri, Aug 10, 2018 | 197.34 | 197.93 | 195.64 | 196.30 | 6601 | NYSE | HD | Thu, Aug 9, 2018 | 199.00 | 199.74 | 198.04 | 198.08 | 6600 | NYSE | HD | Wed, Aug 8, 2018 | 197.44 | 198.91 | 197.30 | 198.02 | 6599 | NYSE | HD | Tue, Aug 7, 2018 | 196.35 | 197.20 | 195.64 | 197.05 | 6598 | NYSE | HD | Mon, Aug 6, 2018 | 195.62 | 196.06 | 195.11 | 195.69 | 6597 | NYSE | HD | Fri, Aug 3, 2018 | 196.03 | 196.40 | 195.25 | 195.64 | 6596 | NYSE | HD | Thu, Aug 2, 2018 | 195.10 | 195.84 | 193.55 | 195.66 | 6595 | NYSE | HD | Wed, Aug 1, 2018 | 196.86 | 197.74 | 195.60 | 196.30 | 6594 | NYSE | HD | Tue, Jul 31, 2018 | 197.69 | 198.03 | 196.87 | 197.52 | 6593 | NYSE | HD | Mon, Jul 30, 2018 | 196.53 | 197.57 | 196.40 | 197.28 | 6592 | NYSE | HD | Fri, Jul 27, 2018 | 200.21 | 200.49 | 196.68 | 197.14 | 6591 | NYSE | HD | Thu, Jul 26, 2018 | 201.53 | 202.12 | 198.91 | 199.40 | 6590 | NYSE | HD | Wed, Jul 25, 2018 | 201.40 | 202.29 | 199.07 | 201.00 | 6589 | NYSE | HD | Tue, Jul 24, 2018 | 203.53 | 204.25 | 201.35 | 201.99 | 6588 | NYSE | HD | Mon, Jul 23, 2018 | 202.46 | 203.39 | 201.90 | 202.23 | 6587 | NYSE | HD | Fri, Jul 20, 2018 | 202.08 | 203.76 | 201.82 | 202.45 | 6586 | NYSE | HD | Thu, Jul 19, 2018 | 200.89 | 203.23 | 200.55 | 202.63 | 6585 | NYSE | HD | Wed, Jul 18, 2018 | 201.02 | 201.92 | 200.19 | 200.97 | 6584 | NYSE | HD | Tue, Jul 17, 2018 | 198.63 | 201.43 | 198.63 | 201.10 | 6583 | NYSE | HD | Mon, Jul 16, 2018 | 199.14 | 199.22 | 197.89 | 198.88 | 6582 | NYSE | HD | Fri, Jul 13, 2018 | 198.46 | 199.93 | 198.46 | 198.69 | 6581 | NYSE | HD | Thu, Jul 12, 2018 | 198.20 | 198.48 | 197.00 | 197.95 | 6580 | NYSE | HD | Wed, Jul 11, 2018 | 197.22 | 197.76 | 195.95 | 196.95 | 6579 | NYSE | HD | Tue, Jul 10, 2018 | 196.56 | 197.76 | 196.38 | 197.61 | 6578 | NYSE | HD | Mon, Jul 9, 2018 | 195.70 | 196.71 | 195.03 | 196.08 | 6577 | NYSE | HD | Fri, Jul 6, 2018 | 194.58 | 195.35 | 192.95 | 194.48 | 6576 | NYSE | HD | Thu, Jul 5, 2018 | 194.49 | 194.74 | 193.13 | 194.41 | 6575 | NYSE | HD | Tue, Jul 3, 2018 | 194.44 | 195.71 | 193.41 | 193.62 | 6574 | NYSE | HD | Mon, Jul 2, 2018 | 193.82 | 194.18 | 192.12 | 194.02 | 6573 | NYSE | HD | Fri, Jun 29, 2018 | 195.86 | 198.83 | 194.99 | 195.10 | 6572 | NYSE | HD | Thu, Jun 28, 2018 | 195.00 | 196.01 | 193.51 | 195.21 | 6571 | NYSE | HD | Wed, Jun 27, 2018 | 196.66 | 197.99 | 195.01 | 195.02 | 6570 | NYSE | HD | Tue, Jun 26, 2018 | 196.58 | 197.33 | 195.60 | 196.36 | 6569 | NYSE | HD | Mon, Jun 25, 2018 | 197.41 | 197.84 | 195.06 | 196.38 | 6568 | NYSE | HD | Fri, Jun 22, 2018 | 200.79 | 201.20 | 197.17 | 197.41 | 6567 | NYSE | HD | Thu, Jun 21, 2018 | 199.21 | 200.94 | 198.61 | 200.31 | 6566 | NYSE | HD | Wed, Jun 20, 2018 | 200.00 | 200.13 | 198.12 | 199.08 | 6565 | NYSE | HD | Tue, Jun 19, 2018 | 198.21 | 199.90 | 198.10 | 199.21 | 6564 | NYSE | HD | Mon, Jun 18, 2018 | 198.94 | 200.91 | 198.11 | 200.69 | 6563 | NYSE | HD | Fri, Jun 15, 2018 | 198.95 | 201.60 | 198.50 | 200.54 | 6562 | NYSE | HD | Thu, Jun 14, 2018 | 200.26 | 201.00 | 198.16 | 199.67 | 6561 | NYSE | HD | Wed, Jun 13, 2018 | 201.30 | 201.58 | 199.66 | 200.31 | 6560 | NYSE | HD | Tue, Jun 12, 2018 | 199.84 | 201.34 | 199.51 | 201.31 | 6559 | NYSE | HD | Mon, Jun 11, 2018 | 198.91 | 200.52 | 198.34 | 199.64 | 6558 | NYSE | HD | Fri, Jun 8, 2018 | 195.87 | 198.50 | 195.01 | 198.33 | 6557 | NYSE | HD | Thu, Jun 7, 2018 | 193.83 | 197.20 | 193.83 | 196.17 | 6556 | NYSE | HD | Wed, Jun 6, 2018 | 193.07 | 193.59 | 191.21 | 193.59 | 6555 | NYSE | HD | Tue, Jun 5, 2018 | 190.44 | 192.38 | 189.70 | 191.94 | 6554 | NYSE | HD | Mon, Jun 4, 2018 | 188.22 | 191.54 | 187.97 | 191.36 | 6553 | NYSE | HD | Fri, Jun 1, 2018 | 187.21 | 188.83 | 186.52 | 187.35 | 6552 | NYSE | HD | Thu, May 31, 2018 | 187.16 | 187.36 | 185.25 | 186.55 | 6551 | NYSE | HD | Wed, May 30, 2018 | 184.83 | 187.80 | 184.01 | 187.09 | 6550 | NYSE | HD | Tue, May 29, 2018 | 185.55 | 186.83 | 184.25 | 183.97 | 6549 | NYSE | HD | Fri, May 25, 2018 | 186.71 | 187.83 | 186.05 | 186.85 | 6548 | NYSE | HD | Thu, May 24, 2018 | 186.79 | 187.41 | 184.67 | 187.15 | 6547 | NYSE | HD | Wed, May 23, 2018 | 187.10 | 187.32 | 184.98 | 186.67 | 6546 | NYSE | HD | Tue, May 22, 2018 | 190.06 | 190.78 | 186.52 | 186.87 | 6545 | NYSE | HD | Mon, May 21, 2018 | 188.20 | 190.67 | 188.00 | 189.79 | 6544 | NYSE | HD | Fri, May 18, 2018 | 185.75 | 188.21 | 185.55 | 187.42 | 6543 | NYSE | HD | Thu, May 17, 2018 | 186.25 | 187.18 | 184.87 | 185.33 | 6542 | NYSE | HD | Wed, May 16, 2018 | 189.28 | 189.28 | 185.90 | 186.38 | 6541 | NYSE | HD | Tue, May 15, 2018 | 189.50 | 189.69 | 186.10 | 187.98 | 6540 | NYSE | HD | Mon, May 14, 2018 | 191.50 | 191.65 | 189.86 | 191.08 | 6539 | NYSE | HD | Fri, May 11, 2018 | 187.63 | 190.80 | 187.35 | 190.31 | 6538 | NYSE | HD | Thu, May 10, 2018 | 185.97 | 187.97 | 185.88 | 187.16 | 6537 | NYSE | HD | Wed, May 9, 2018 | 185.03 | 186.50 | 183.57 | 186.36 | 6536 | NYSE | HD | Tue, May 8, 2018 | 183.45 | 185.30 | 182.50 | 185.04 | 6535 | NYSE | HD | Mon, May 7, 2018 | 185.40 | 185.50 | 182.67 | 183.56 | 6534 | NYSE | HD | Fri, May 4, 2018 | 182.75 | 186.35 | 181.84 | 185.03 | 6533 | NYSE | HD | Thu, May 3, 2018 | 184.87 | 184.90 | 181.20 | 183.19 | 6532 | NYSE | HD | Wed, May 2, 2018 | 184.49 | 187.12 | 183.75 | 185.91 | 6531 | NYSE | HD | Tue, May 1, 2018 | 184.73 | 184.73 | 181.40 | 184.63 | 6530 | NYSE | HD | Mon, Apr 30, 2018 | 186.99 | 187.80 | 184.80 | 184.80 | 6529 | NYSE | HD | Fri, Apr 27, 2018 | 185.49 | 187.04 | 183.87 | 186.46 | 6528 | NYSE | HD | Thu, Apr 26, 2018 | 178.46 | 185.93 | 178.08 | 185.72 | 6527 | NYSE | HD | Wed, Apr 25, 2018 | 176.08 | 178.07 | 174.55 | 177.39 | 6526 | NYSE | HD | Tue, Apr 24, 2018 | 179.30 | 180.00 | 175.05 | 176.26 | 6525 | NYSE | HD | Mon, Apr 23, 2018 | 177.62 | 178.38 | 176.13 | 177.66 | 6524 | NYSE | HD | Fri, Apr 20, 2018 | 177.85 | 178.89 | 176.32 | 177.01 | 6523 | NYSE | HD | Thu, Apr 19, 2018 | 179.50 | 179.70 | 175.77 | 177.08 | 6522 | NYSE | HD | Wed, Apr 18, 2018 | 175.00 | 180.25 | 174.99 | 179.85 | 6521 | NYSE | HD | Tue, Apr 17, 2018 | 175.76 | 176.24 | 174.10 | 174.91 | 6520 | NYSE | HD | Mon, Apr 16, 2018 | 174.23 | 175.60 | 173.32 | 174.43 | 6519 | NYSE | HD | Fri, Apr 13, 2018 | 174.49 | 175.51 | 172.23 | 172.80 | 6518 | NYSE | HD | Thu, Apr 12, 2018 | 173.31 | 174.24 | 172.90 | 173.36 | 6517 | NYSE | HD | Wed, Apr 11, 2018 | 172.00 | 175.06 | 171.80 | 172.86 | 6516 | NYSE | HD | Tue, Apr 10, 2018 | 174.03 | 174.19 | 172.24 | 173.49 | 6515 | NYSE | HD | Mon, Apr 9, 2018 | 175.06 | 175.35 | 172.37 | 172.51 | 6514 | NYSE | HD | Fri, Apr 6, 2018 | 177.98 | 178.52 | 173.35 | 174.45 | 6513 | NYSE | HD | Thu, Apr 5, 2018 | 178.00 | 180.04 | 177.31 | 179.13 | 6512 | NYSE | HD | Wed, Apr 4, 2018 | 170.80 | 177.84 | 170.42 | 177.44 | 6511 | NYSE | HD | Tue, Apr 3, 2018 | 172.78 | 174.94 | 172.43 | 173.76 | 6510 | NYSE | HD | Mon, Apr 2, 2018 | 177.15 | 177.69 | 170.42 | 172.90 | 6509 | NYSE | HD | Thu, Mar 29, 2018 | 175.70 | 178.64 | 175.50 | 178.24 | 6508 | NYSE | HD | Wed, Mar 28, 2018 | 175.24 | 177.53 | 173.92 | 174.76 | 6507 | NYSE | HD | Tue, Mar 27, 2018 | 177.38 | 178.73 | 173.60 | 174.68 | 6506 | NYSE | HD | Mon, Mar 26, 2018 | 174.11 | 176.80 | 173.52 | 176.38 | 6505 | NYSE | HD | Fri, Mar 23, 2018 | 176.24 | 177.56 | 171.56 | 171.80 | 6504 | NYSE | HD | Thu, Mar 22, 2018 | 177.42 | 178.56 | 175.08 | 175.29 | 6503 | NYSE | HD | Wed, Mar 21, 2018 | 178.35 | 180.14 | 177.68 | 178.02 | 6502 | NYSE | HD | Tue, Mar 20, 2018 | 177.64 | 178.89 | 177.16 | 178.16 | 6501 | NYSE | HD | Mon, Mar 19, 2018 | 178.65 | 179.32 | 176.00 | 177.10 | 6500 | NYSE | HD | Fri, Mar 16, 2018 | 178.43 | 180.40 | 177.97 | 178.96 | 6499 | NYSE | HD | Thu, Mar 15, 2018 | 177.69 | 179.86 | 176.72 | 178.07 | 6498 | NYSE | HD | Wed, Mar 14, 2018 | 179.10 | 179.66 | 175.89 | 177.41 | 6497 | NYSE | HD | Tue, Mar 13, 2018 | 179.59 | 180.95 | 177.86 | 178.35 | 6496 | NYSE | HD | Mon, Mar 12, 2018 | 182.43 | 183.06 | 179.55 | 179.71 | 6495 | NYSE | HD | Fri, Mar 9, 2018 | 179.00 | 182.24 | 177.92 | 182.16 | 6494 | NYSE | HD | Thu, Mar 8, 2018 | 179.44 | 179.98 | 176.73 | 177.94 | 6493 | NYSE | HD | Wed, Mar 7, 2018 | 178.82 | 180.00 | 176.82 | 178.58 | 6492 | NYSE | HD | Tue, Mar 6, 2018 | 182.75 | 183.00 | 179.51 | 180.61 | 6491 | NYSE | HD | Mon, Mar 5, 2018 | 177.86 | 182.26 | 177.70 | 181.74 | 6490 | NYSE | HD | Fri, Mar 2, 2018 | 177.72 | 179.19 | 176.34 | 178.46 | 6489 | NYSE | HD | Thu, Mar 1, 2018 | 182.75 | 184.40 | 178.25 | 179.64 | 6488 | NYSE | HD | Wed, Feb 28, 2018 | 184.41 | 186.65 | 182.27 | 182.27 | 6487 | NYSE | HD | Tue, Feb 27, 2018 | 188.87 | 189.25 | 184.96 | 184.98 | 6486 | NYSE | HD | Mon, Feb 26, 2018 | 189.17 | 189.79 | 187.86 | 188.46 | 6485 | NYSE | HD | Fri, Feb 23, 2018 | 186.20 | 188.41 | 185.62 | 188.35 | 6484 | NYSE | HD | Thu, Feb 22, 2018 | 183.72 | 186.22 | 182.91 | 185.47 | 6483 | NYSE | HD | Wed, Feb 21, 2018 | 187.21 | 187.98 | 182.86 | 183.06 | 6482 | NYSE | HD | Tue, Feb 20, 2018 | 189.90 | 191.44 | 186.31 | 186.71 | 6481 | NYSE | HD | Fri, Feb 16, 2018 | 185.06 | 187.99 | 184.86 | 186.97 | 6480 | NYSE | HD | Thu, Feb 15, 2018 | 186.74 | 187.19 | 183.26 | 185.27 | 6479 | NYSE | HD | Wed, Feb 14, 2018 | 181.88 | 185.06 | 181.05 | 184.69 | 6478 | NYSE | HD | Tue, Feb 13, 2018 | 183.23 | 183.99 | 180.89 | 183.72 | 6477 | NYSE | HD | Mon, Feb 12, 2018 | 186.55 | 187.01 | 183.41 | 184.06 | 6476 | NYSE | HD | Fri, Feb 9, 2018 | 183.25 | 186.00 | 175.79 | 184.12 | 6475 | NYSE | HD | Thu, Feb 8, 2018 | 191.14 | 191.14 | 180.93 | 181.22 | 6474 | NYSE | HD | Wed, Feb 7, 2018 | 190.73 | 194.52 | 189.72 | 191.29 | 6473 | NYSE | HD | Tue, Feb 6, 2018 | 178.62 | 191.96 | 175.42 | 191.04 | 6472 | NYSE | HD | Mon, Feb 5, 2018 | 190.07 | 194.30 | 180.38 | 183.11 | 6471 | NYSE | HD | Fri, Feb 2, 2018 | 199.25 | 199.30 | 193.44 | 193.97 | 6470 | NYSE | HD | Thu, Feb 1, 2018 | 199.34 | 202.25 | 198.28 | 199.90 | 6469 | NYSE | HD | Wed, Jan 31, 2018 | 203.22 | 205.08 | 200.23 | 200.90 | 6468 | NYSE | HD | Tue, Jan 30, 2018 | 201.47 | 203.15 | 191.57 | 201.81 | 6467 | NYSE | HD | Mon, Jan 29, 2018 | 207.23 | 207.61 | 204.71 | 204.92 | 6466 | NYSE | HD | Fri, Jan 26, 2018 | 205.60 | 207.31 | 204.44 | 207.23 | 6465 | NYSE | HD | Thu, Jan 25, 2018 | 206.80 | 206.83 | 203.84 | 205.37 | 6464 | NYSE | HD | Wed, Jan 24, 2018 | 205.20 | 207.10 | 204.55 | 206.22 | 6463 | NYSE | HD | Tue, Jan 23, 2018 | 204.89 | 206.35 | 204.15 | 204.90 | 6462 | NYSE | HD | Mon, Jan 22, 2018 | 201.60 | 204.47 | 201.51 | 204.46 | 6461 | NYSE | HD | Fri, Jan 19, 2018 | 199.81 | 201.33 | 199.13 | 201.33 | 6460 | NYSE | HD | Thu, Jan 18, 2018 | 199.78 | 200.24 | 197.66 | 198.33 | 6459 | NYSE | HD | Wed, Jan 17, 2018 | 197.50 | 199.82 | 196.84 | 199.82 | 6458 | NYSE | HD | Tue, Jan 16, 2018 | 197.86 | 198.95 | 195.70 | 196.31 | 6457 | NYSE | HD | Fri, Jan 12, 2018 | 195.50 | 199.42 | 194.82 | 196.42 | 6456 | NYSE | HD | Thu, Jan 11, 2018 | 191.68 | 194.73 | 191.40 | 194.68 | 6455 | NYSE | HD | Wed, Jan 10, 2018 | 192.76 | 193.22 | 191.65 | 191.80 | 6454 | NYSE | HD | Tue, Jan 9, 2018 | 192.70 | 193.47 | 191.64 | 193.10 | 6453 | NYSE | HD | Mon, Jan 8, 2018 | 191.72 | 193.72 | 191.60 | 192.04 | 6452 | NYSE | HD | Fri, Jan 5, 2018 | 190.93 | 192.54 | 190.51 | 192.50 | 6451 | NYSE | HD | Thu, Jan 4, 2018 | 189.87 | 190.87 | 188.47 | 190.51 | 6450 | NYSE | HD | Wed, Jan 3, 2018 | 188.00 | 189.36 | 187.82 | 189.01 | 6449 | NYSE | HD | Tue, Jan 2, 2018 | 190.21 | 190.72 | 188.01 | 188.03 | 6448 | NYSE | HD | Fri, Dec 29, 2017 | 190.74 | 190.74 | 189.53 | 189.53 | 6447 | NYSE | HD | Thu, Dec 28, 2017 | 190.91 | 190.98 | 189.64 | 189.78 | 6446 | NYSE | HD | Wed, Dec 27, 2017 | 190.60 | 191.49 | 190.01 | 190.19 | 6445 | NYSE | HD | Tue, Dec 26, 2017 | 188.53 | 190.42 | 188.34 | 190.36 | 6444 | NYSE | HD | Fri, Dec 22, 2017 | 188.46 | 188.46 | 187.27 | 188.13 | 6443 | NYSE | HD | Thu, Dec 21, 2017 | 187.89 | 188.84 | 187.44 | 188.08 | 6442 | NYSE | HD | Wed, Dec 20, 2017 | 187.00 | 187.90 | 186.04 | 187.31 | 6441 | NYSE | HD | Tue, Dec 19, 2017 | 185.24 | 186.72 | 184.60 | 185.98 | 6440 | NYSE | HD | Mon, Dec 18, 2017 | 183.50 | 185.47 | 183.50 | 184.73 | 6439 | NYSE | HD | Fri, Dec 15, 2017 | 182.99 | 183.21 | 182.13 | 182.58 | 6438 | NYSE | HD | Thu, Dec 14, 2017 | 183.59 | 184.00 | 182.06 | 182.13 | 6437 | NYSE | HD | Wed, Dec 13, 2017 | 182.01 | 183.67 | 182.00 | 183.03 | 6436 | NYSE | HD | Tue, Dec 12, 2017 | 182.75 | 183.21 | 181.66 | 181.80 | 6435 | NYSE | HD | Mon, Dec 11, 2017 | 182.90 | 182.96 | 181.12 | 182.25 | 6434 | NYSE | HD | Fri, Dec 8, 2017 | 182.50 | 183.90 | 182.16 | 183.41 | 6433 | NYSE | HD | Thu, Dec 7, 2017 | 180.05 | 182.58 | 179.77 | 182.00 | 6432 | NYSE | HD | Wed, Dec 6, 2017 | 180.25 | 182.15 | 178.68 | 182.00 | 6431 | NYSE | HD | Tue, Dec 5, 2017 | 184.79 | 184.91 | 182.26 | 182.85 | 6430 | NYSE | HD | Mon, Dec 4, 2017 | 183.19 | 186.31 | 183.19 | 182.72 | 6429 | NYSE | HD | Fri, Dec 1, 2017 | 180.32 | 180.60 | 176.70 | 180.42 | 6428 | NYSE | HD | Thu, Nov 30, 2017 | 178.07 | 180.67 | 177.41 | 179.82 | 6427 | NYSE | HD | Wed, Nov 29, 2017 | 176.57 | 178.43 | 175.68 | 177.25 | 6426 | NYSE | HD | Tue, Nov 28, 2017 | 174.89 | 176.77 | 172.99 | 175.68 | 6425 | NYSE | HD | Mon, Nov 27, 2017 | 172.87 | 174.91 | 172.38 | 174.16 | 6424 | NYSE | HD | Fri, Nov 24, 2017 | 172.11 | 173.10 | 171.74 | 172.33 | 6423 | NYSE | HD | Wed, Nov 22, 2017 | 172.89 | 172.94 | 172.04 | 172.06 | 6422 | NYSE | HD | Tue, Nov 21, 2017 | 170.53 | 172.86 | 170.15 | 172.86 | 6421 | NYSE | HD | Mon, Nov 20, 2017 | 168.14 | 170.69 | 167.80 | 170.45 | 6420 | NYSE | HD | Fri, Nov 17, 2017 | 167.00 | 168.43 | 166.06 | 167.74 | 6419 | NYSE | HD | Thu, Nov 16, 2017 | 166.68 | 167.76 | 166.06 | 167.50 | 6418 | NYSE | HD | Wed, Nov 15, 2017 | 167.44 | 167.44 | 165.35 | 165.47 | 6417 | NYSE | HD | Tue, Nov 14, 2017 | 163.62 | 168.14 | 163.15 | 168.06 | 6416 | NYSE | HD | Mon, Nov 13, 2017 | 164.64 | 166.64 | 164.25 | 165.35 | 6415 | NYSE | HD | Fri, Nov 10, 2017 | 163.34 | 164.58 | 162.93 | 164.11 | 6414 | NYSE | HD | Thu, Nov 9, 2017 | 164.10 | 164.14 | 162.28 | 163.27 | 6413 | NYSE | HD | Wed, Nov 8, 2017 | 163.34 | 164.68 | 163.27 | 164.05 | 6412 | NYSE | HD | Tue, Nov 7, 2017 | 164.09 | 164.40 | 162.83 | 163.66 | 6411 | NYSE | HD | Mon, Nov 6, 2017 | 164.80 | 164.88 | 163.01 | 164.22 | 6410 | NYSE | HD | Fri, Nov 3, 2017 | 163.01 | 164.99 | 162.68 | 164.39 | 6409 | NYSE | HD | Thu, Nov 2, 2017 | 165.01 | 165.01 | 160.53 | 162.71 | 6408 | NYSE | HD | Wed, Nov 1, 2017 | 166.42 | 166.74 | 165.12 | 165.38 | 6407 | NYSE | HD | Tue, Oct 31, 2017 | 165.40 | 166.34 | 165.10 | 165.78 | 6406 | NYSE | HD | Mon, Oct 30, 2017 | 166.99 | 166.99 | 164.88 | 165.31 | 6405 | NYSE | HD | Fri, Oct 27, 2017 | 166.80 | 167.75 | 166.46 | 167.34 | 6404 | NYSE | HD | Thu, Oct 26, 2017 | 166.39 | 167.94 | 166.11 | 167.65 | 6403 | NYSE | HD | Wed, Oct 25, 2017 | 166.11 | 166.95 | 165.38 | 166.07 | 6402 | NYSE | HD | Tue, Oct 24, 2017 | 164.67 | 166.46 | 164.65 | 166.03 | 6401 | NYSE | HD | Mon, Oct 23, 2017 | 164.04 | 166.27 | 163.75 | 164.74 | 6400 | NYSE | HD | Fri, Oct 20, 2017 | 163.97 | 164.15 | 162.74 | 163.43 | 6399 | NYSE | HD | Thu, Oct 19, 2017 | 163.50 | 164.11 | 162.77 | 163.24 | 6398 | NYSE | HD | Wed, Oct 18, 2017 | 163.42 | 164.24 | 163.35 | 163.45 | 6397 | NYSE | HD | Tue, Oct 17, 2017 | 164.22 | 164.92 | 161.51 | 163.35 | 6396 | NYSE | HD | Mon, Oct 16, 2017 | 164.47 | 164.67 | 163.26 | 164.22 | 6395 | NYSE | HD | Fri, Oct 13, 2017 | 164.92 | 166.07 | 164.35 | 164.47 | 6394 | NYSE | HD | Thu, Oct 12, 2017 | 165.41 | 165.41 | 164.47 | 164.59 | 6393 | NYSE | HD | Wed, Oct 11, 2017 | 165.19 | 165.87 | 164.45 | 165.25 | 6392 | NYSE | HD | Tue, Oct 10, 2017 | 165.70 | 165.80 | 164.64 | 165.16 | 6391 | NYSE | HD | Mon, Oct 9, 2017 | 166.14 | 166.63 | 165.42 | 165.71 | 6390 | NYSE | HD | Fri, Oct 6, 2017 | 166.18 | 166.63 | 165.74 | 165.85 | 6389 | NYSE | HD | Thu, Oct 5, 2017 | 165.07 | 166.25 | 164.26 | 166.12 | 6388 | NYSE | HD | Wed, Oct 4, 2017 | 165.49 | 166.08 | 164.91 | 165.29 | 6387 | NYSE | HD | Tue, Oct 3, 2017 | 164.06 | 165.28 | 164.00 | 165.17 | 6386 | NYSE | HD | Mon, Oct 2, 2017 | 164.20 | 164.25 | 163.22 | 164.02 | 6385 | NYSE | HD | Fri, Sep 29, 2017 | 162.50 | 163.61 | 162.15 | 163.56 | 6384 | NYSE | HD | Thu, Sep 28, 2017 | 160.72 | 162.45 | 160.66 | 162.36 | 6383 | NYSE | HD | Wed, Sep 27, 2017 | 161.38 | 161.69 | 160.14 | 160.92 | 6382 | NYSE | HD | Tue, Sep 26, 2017 | 161.55 | 162.00 | 160.79 | 161.26 | 6381 | NYSE | HD | Mon, Sep 25, 2017 | 160.05 | 161.43 | 159.75 | 161.10 | 6380 | NYSE | HD | Fri, Sep 22, 2017 | 159.14 | 160.09 | 159.01 | 159.97 | 6379 | NYSE | HD | Thu, Sep 21, 2017 | 158.87 | 159.56 | 158.72 | 159.19 | 6378 | NYSE | HD | Wed, Sep 20, 2017 | 157.57 | 159.39 | 157.36 | 158.68 | 6377 | NYSE | HD | Tue, Sep 19, 2017 | 157.80 | 158.32 | 157.16 | 157.66 | 6376 | NYSE | HD | Mon, Sep 18, 2017 | 159.00 | 159.00 | 157.69 | 157.81 | 6375 | NYSE | HD | Fri, Sep 15, 2017 | 159.98 | 159.99 | 158.29 | 158.40 | 6374 | NYSE | HD | Thu, Sep 14, 2017 | 160.35 | 160.85 | 159.33 | 159.38 | 6373 | NYSE | HD | Wed, Sep 13, 2017 | 160.39 | 161.38 | 159.55 | 160.02 | 6372 | NYSE | HD | Tue, Sep 12, 2017 | 159.06 | 160.93 | 158.71 | 159.91 | 6371 | NYSE | HD | Mon, Sep 11, 2017 | 158.42 | 158.74 | 156.22 | 158.37 | 6370 | NYSE | HD | Fri, Sep 8, 2017 | 159.09 | 160.69 | 157.52 | 159.66 | 6369 | NYSE | HD | Thu, Sep 7, 2017 | 158.17 | 159.28 | 156.79 | 157.93 | 6368 | NYSE | HD | Wed, Sep 6, 2017 | 154.86 | 157.03 | 154.15 | 156.56 | 6367 | NYSE | HD | Tue, Sep 5, 2017 | 151.71 | 153.92 | 151.70 | 152.93 | 6366 | NYSE | HD | Fri, Sep 1, 2017 | 150.26 | 150.94 | 149.76 | 150.78 | 6365 | NYSE | HD | Thu, Aug 31, 2017 | 150.61 | 150.93 | 149.85 | 149.87 | 6364 | NYSE | HD | Wed, Aug 30, 2017 | 150.00 | 150.25 | 149.28 | 150.00 | 6363 | NYSE | HD | Tue, Aug 29, 2017 | 150.07 | 150.90 | 149.03 | 149.84 | 6362 | NYSE | HD | Mon, Aug 28, 2017 | 151.94 | 152.39 | 150.43 | 150.50 | 6361 | NYSE | HD | Fri, Aug 25, 2017 | 148.51 | 150.53 | 148.40 | 149.65 | 6360 | NYSE | HD | Thu, Aug 24, 2017 | 149.73 | 150.60 | 147.98 | 148.25 | 6359 | NYSE | HD | Wed, Aug 23, 2017 | 148.58 | 149.48 | 147.43 | 149.10 | 6358 | NYSE | HD | Tue, Aug 22, 2017 | 149.29 | 150.58 | 149.29 | 149.91 | 6357 | NYSE | HD | Mon, Aug 21, 2017 | 147.10 | 149.88 | 146.89 | 149.20 | 6356 | NYSE | HD | Fri, Aug 18, 2017 | 149.61 | 149.61 | 146.96 | 147.49 | 6355 | NYSE | HD | Thu, Aug 17, 2017 | 151.81 | 152.15 | 149.61 | 149.67 | 6354 | NYSE | HD | Wed, Aug 16, 2017 | 151.45 | 152.95 | 151.16 | 152.25 | 6353 | NYSE | HD | Tue, Aug 15, 2017 | 154.28 | 154.80 | 148.26 | 150.17 | 6352 | NYSE | HD | Mon, Aug 14, 2017 | 156.04 | 156.05 | 153.56 | 154.26 | 6351 | NYSE | HD | Fri, Aug 11, 2017 | 154.11 | 155.72 | 153.98 | 154.88 | 6350 | NYSE | HD | Thu, Aug 10, 2017 | 155.19 | 155.98 | 153.88 | 153.88 | 6349 | NYSE | HD | Wed, Aug 9, 2017 | 153.35 | 155.57 | 153.32 | 155.26 | 6348 | NYSE | HD | Tue, Aug 8, 2017 | 153.32 | 154.20 | 153.08 | 153.35 | 6347 | NYSE | HD | Mon, Aug 7, 2017 | 152.83 | 154.47 | 152.47 | 153.35 | 6346 | NYSE | HD | Fri, Aug 4, 2017 | 151.01 | 152.75 | 150.80 | 152.75 | 6345 | NYSE | HD | Thu, Aug 3, 2017 | 150.70 | 152.03 | 150.50 | 150.79 | 6344 | NYSE | HD | Wed, Aug 2, 2017 | 149.94 | 150.86 | 149.92 | 150.50 | 6343 | NYSE | HD | Tue, Aug 1, 2017 | 150.24 | 150.39 | 148.95 | 149.85 | 6342 | NYSE | HD | Mon, Jul 31, 2017 | 148.00 | 149.98 | 147.54 | 149.60 | 6341 | NYSE | HD | Fri, Jul 28, 2017 | 147.90 | 148.27 | 147.32 | 148.08 | 6340 | NYSE | HD | Thu, Jul 27, 2017 | 146.18 | 147.86 | 145.89 | 147.73 | 6339 | NYSE | HD | Wed, Jul 26, 2017 | 146.86 | 147.25 | 145.96 | 146.69 | 6338 | NYSE | HD | Tue, Jul 25, 2017 | 145.74 | 147.40 | 145.28 | 146.97 | 6337 | NYSE | HD | Mon, Jul 24, 2017 | 146.61 | 146.69 | 144.25 | 144.58 | 6336 | NYSE | HD | Fri, Jul 21, 2017 | 147.03 | 147.46 | 146.13 | 146.65 | 6335 | NYSE | HD | Thu, Jul 20, 2017 | 152.56 | 152.57 | 145.61 | 147.03 | 6334 | NYSE | HD | Wed, Jul 19, 2017 | 152.55 | 154.00 | 152.55 | 153.30 | 6333 | NYSE | HD | Tue, Jul 18, 2017 | 153.75 | 153.86 | 151.98 | 152.17 | 6332 | NYSE | HD | Mon, Jul 17, 2017 | 152.90 | 154.50 | 152.72 | 153.89 | 6331 | NYSE | HD | Fri, Jul 14, 2017 | 153.22 | 153.67 | 151.82 | 152.88 | 6330 | NYSE | HD | Thu, Jul 13, 2017 | 152.82 | 154.13 | 152.60 | 153.29 | 6329 | NYSE | HD | Wed, Jul 12, 2017 | 151.46 | 153.14 | 151.09 | 152.59 | 6328 | NYSE | HD | Tue, Jul 11, 2017 | 151.45 | 151.81 | 150.50 | 150.60 | 6327 | NYSE | HD | Mon, Jul 10, 2017 | 152.22 | 152.26 | 151.00 | 151.18 | 6326 | NYSE | HD | Fri, Jul 7, 2017 | 152.04 | 152.87 | 151.90 | 152.23 | 6325 | NYSE | HD | Thu, Jul 6, 2017 | 151.77 | 152.48 | 151.22 | 152.05 | 6324 | NYSE | HD | Wed, Jul 5, 2017 | 154.01 | 154.30 | 151.46 | 152.69 | 6323 | NYSE | HD | Mon, Jul 3, 2017 | 154.39 | 154.79 | 153.71 | 154.01 | 6322 | NYSE | HD | Fri, Jun 30, 2017 | 152.51 | 154.00 | 152.27 | 153.40 | 6321 | NYSE | HD | Thu, Jun 29, 2017 | 152.77 | 153.00 | 151.52 | 152.16 | 6320 | NYSE | HD | Wed, Jun 28, 2017 | 152.75 | 153.45 | 152.36 | 153.23 | 6319 | NYSE | HD | Tue, Jun 27, 2017 | 151.06 | 153.25 | 150.75 | 152.24 | 6318 | NYSE | HD | Mon, Jun 26, 2017 | 151.67 | 151.97 | 151.13 | 151.42 | 6317 | NYSE | HD | Fri, Jun 23, 2017 | 155.16 | 155.23 | 150.91 | 151.31 | 6316 | NYSE | HD | Thu, Jun 22, 2017 | 156.44 | 157.07 | 155.47 | 155.48 | 6315 | NYSE | HD | Wed, Jun 21, 2017 | 157.91 | 158.53 | 156.43 | 156.59 | 6314 | NYSE | HD | Tue, Jun 20, 2017 | 158.73 | 159.22 | 157.60 | 157.67 | 6313 | NYSE | HD | Mon, Jun 19, 2017 | 156.91 | 159.03 | 156.39 | 158.81 | 6312 | NYSE | HD | Fri, Jun 16, 2017 | 156.25 | 156.69 | 155.41 | 156.64 | 6311 | NYSE | HD | Thu, Jun 15, 2017 | 156.13 | 157.27 | 154.92 | 156.77 | 6310 | NYSE | HD | Wed, Jun 14, 2017 | 154.50 | 157.28 | 153.96 | 156.76 | 6309 | NYSE | HD | Tue, Jun 13, 2017 | 152.31 | 154.04 | 152.06 | 153.99 | 6308 | NYSE | HD | Mon, Jun 12, 2017 | 152.80 | 153.30 | 151.73 | 152.18 | 6307 | NYSE | HD | Fri, Jun 9, 2017 | 154.00 | 154.00 | 152.78 | 152.96 | 6306 | NYSE | HD | Thu, Jun 8, 2017 | 155.16 | 155.23 | 153.38 | 153.50 | 6305 | NYSE | HD | Wed, Jun 7, 2017 | 154.69 | 155.30 | 154.35 | 154.96 | 6304 | NYSE | HD | Tue, Jun 6, 2017 | 154.44 | 154.66 | 153.65 | 154.20 | 6303 | NYSE | HD | Mon, Jun 5, 2017 | 155.53 | 155.62 | 154.23 | 154.79 | 6302 | NYSE | HD | Fri, Jun 2, 2017 | 154.79 | 155.86 | 154.42 | 155.35 | 6301 | NYSE | HD | Thu, Jun 1, 2017 | 153.52 | 155.16 | 152.74 | 155.15 | 6300 | NYSE | HD | Wed, May 31, 2017 | 154.36 | 154.38 | 153.28 | 153.51 | 6299 | NYSE | HD | Tue, May 30, 2017 | 154.00 | 154.56 | 153.52 | 153.88 | 6298 | NYSE | HD | Fri, May 26, 2017 | 156.10 | 156.42 | 154.64 | 154.01 | 6297 | NYSE | HD | Thu, May 25, 2017 | 156.20 | 156.69 | 155.35 | 156.46 | 6296 | NYSE | HD | Wed, May 24, 2017 | 154.70 | 155.43 | 153.29 | 155.00 | 6295 | NYSE | HD | Tue, May 23, 2017 | 155.91 | 156.43 | 154.68 | 154.83 | 6294 | NYSE | HD | Mon, May 22, 2017 | 156.49 | 157.00 | 155.80 | 155.96 | 6293 | NYSE | HD | Fri, May 19, 2017 | 156.04 | 156.74 | 155.32 | 156.30 | 6292 | NYSE | HD | Thu, May 18, 2017 | 155.48 | 156.67 | 155.24 | 155.70 | 6291 | NYSE | HD | Wed, May 17, 2017 | 157.08 | 157.30 | 155.89 | 156.09 | 6290 | NYSE | HD | Tue, May 16, 2017 | 160.11 | 160.86 | 158.05 | 158.26 | 6289 | NYSE | HD | Mon, May 15, 2017 | 157.28 | 157.84 | 156.66 | 157.33 | 6288 | NYSE | HD | Fri, May 12, 2017 | 156.39 | 157.20 | 155.75 | 156.92 | 6287 | NYSE | HD | Thu, May 11, 2017 | 157.35 | 157.70 | 155.33 | 156.20 | 6286 | NYSE | HD | Wed, May 10, 2017 | 157.52 | 158.15 | 157.30 | 158.13 | 6285 | NYSE | HD | Tue, May 9, 2017 | 157.04 | 157.74 | 156.29 | 157.68 | 6284 | NYSE | HD | Mon, May 8, 2017 | 155.85 | 157.16 | 155.49 | 156.89 | 6283 | NYSE | HD | Fri, May 5, 2017 | 155.34 | 155.75 | 154.09 | 155.73 | 6282 | NYSE | HD | Thu, May 4, 2017 | 155.46 | 155.64 | 154.26 | 154.86 | 6281 | NYSE | HD | Wed, May 3, 2017 | 155.16 | 155.39 | 154.59 | 155.00 | 6280 | NYSE | HD | Tue, May 2, 2017 | 154.49 | 155.16 | 153.76 | 154.95 | 6279 | NYSE | HD | Mon, May 1, 2017 | 156.22 | 156.27 | 154.21 | 154.21 | 6278 | NYSE | HD | Fri, Apr 28, 2017 | 156.01 | 156.25 | 154.10 | 156.10 | 6277 | NYSE | HD | Thu, Apr 27, 2017 | 154.69 | 156.27 | 153.89 | 156.12 | 6276 | NYSE | HD | Wed, Apr 26, 2017 | 153.11 | 154.81 | 152.40 | 154.22 | 6275 | NYSE | HD | Tue, Apr 25, 2017 | 152.79 | 154.65 | 152.79 | 153.03 | 6274 | NYSE | HD | Mon, Apr 24, 2017 | 151.08 | 152.06 | 150.85 | 151.89 | 6273 | NYSE | HD | Fri, Apr 21, 2017 | 148.49 | 150.15 | 148.40 | 150.00 | 6272 | NYSE | HD | Thu, Apr 20, 2017 | 147.66 | 149.05 | 147.44 | 148.72 | 6271 | NYSE | HD | Wed, Apr 19, 2017 | 147.93 | 148.40 | 147.02 | 147.22 | 6270 | NYSE | HD | Tue, Apr 18, 2017 | 147.06 | 148.18 | 146.77 | 147.76 | 6269 | NYSE | HD | Mon, Apr 17, 2017 | 145.90 | 147.31 | 145.76 | 147.31 | 6268 | NYSE | HD | Thu, Apr 13, 2017 | 146.42 | 147.01 | 145.87 | 145.91 | 6267 | NYSE | HD | Wed, Apr 12, 2017 | 147.42 | 147.57 | 146.37 | 146.54 | 6266 | NYSE | HD | Tue, Apr 11, 2017 | 147.91 | 148.65 | 147.10 | 148.20 | 6265 | NYSE | HD | Mon, Apr 10, 2017 | 146.96 | 149.00 | 146.75 | 148.21 | 6264 | NYSE | HD | Fri, Apr 7, 2017 | 147.10 | 147.80 | 146.90 | 147.13 | 6263 | NYSE | HD | Thu, Apr 6, 2017 | 147.04 | 147.96 | 147.00 | 147.24 | 6262 | NYSE | HD | Wed, Apr 5, 2017 | 146.63 | 148.44 | 146.58 | 146.64 | 6261 | NYSE | HD | Tue, Apr 4, 2017 | 146.50 | 146.90 | 146.05 | 146.34 | 6260 | NYSE | HD | Mon, Apr 3, 2017 | 146.94 | 147.20 | 146.09 | 146.62 | 6259 | NYSE | HD | Fri, Mar 31, 2017 | 146.87 | 147.18 | 146.65 | 146.83 | 6258 | NYSE | HD | Thu, Mar 30, 2017 | 146.72 | 147.38 | 146.43 | 146.95 | 6257 | NYSE | HD | Wed, Mar 29, 2017 | 146.37 | 147.42 | 145.96 | 147.04 | 6256 | NYSE | HD | Tue, Mar 28, 2017 | 147.29 | 147.35 | 145.94 | 147.20 | 6255 | NYSE | HD | Mon, Mar 27, 2017 | 147.07 | 147.68 | 146.26 | 146.87 | 6254 | NYSE | HD | Fri, Mar 24, 2017 | 147.85 | 150.15 | 147.01 | 147.71 | 6253 | NYSE | HD | Thu, Mar 23, 2017 | 147.28 | 148.41 | 147.03 | 147.99 | 6252 | NYSE | HD | Wed, Mar 22, 2017 | 146.73 | 147.93 | 146.06 | 147.36 | 6251 | NYSE | HD | Tue, Mar 21, 2017 | 148.33 | 148.70 | 146.26 | 146.61 | 6250 | NYSE | HD | Mon, Mar 20, 2017 | 149.38 | 149.59 | 147.70 | 147.80 | 6249 | NYSE | HD | Fri, Mar 17, 2017 | 149.40 | 149.99 | 148.13 | 149.60 | 6248 | NYSE | HD | Thu, Mar 16, 2017 | 148.40 | 149.19 | 148.01 | 148.73 | 6247 | NYSE | HD | Wed, Mar 15, 2017 | 147.35 | 148.38 | 146.76 | 147.95 | 6246 | NYSE | HD | Tue, Mar 14, 2017 | 147.27 | 147.59 | 146.46 | 147.16 | 6245 | NYSE | HD | Mon, Mar 13, 2017 | 147.33 | 147.67 | 146.50 | 147.43 | 6244 | NYSE | HD | Fri, Mar 10, 2017 | 147.24 | 147.46 | 146.45 | 146.85 | 6243 | NYSE | HD | Thu, Mar 9, 2017 | 147.08 | 147.16 | 146.53 | 146.62 | 6242 | NYSE | HD | Wed, Mar 8, 2017 | 146.22 | 147.12 | 145.92 | 146.92 | 6241 | NYSE | HD | Tue, Mar 7, 2017 | 146.33 | 146.95 | 145.83 | 146.02 | 6240 | NYSE | HD | Mon, Mar 6, 2017 | 147.13 | 147.51 | 146.58 | 146.24 | 6239 | NYSE | HD | Fri, Mar 3, 2017 | 148.12 | 148.26 | 146.82 | 147.81 | 6238 | NYSE | HD | Thu, Mar 2, 2017 | 147.08 | 148.23 | 146.39 | 147.95 | 6237 | NYSE | HD | Wed, Mar 1, 2017 | 146.72 | 147.70 | 145.89 | 146.68 | 6236 | NYSE | HD | Tue, Feb 28, 2017 | 144.98 | 145.63 | 144.47 | 144.91 | 6235 | NYSE | HD | Mon, Feb 27, 2017 | 145.87 | 146.01 | 144.80 | 145.30 | 6234 | NYSE | HD | Fri, Feb 24, 2017 | 144.65 | 146.08 | 144.65 | 145.95 | 6233 | NYSE | HD | Thu, Feb 23, 2017 | 146.11 | 146.33 | 144.51 | 144.71 | 6232 | NYSE | HD | Wed, Feb 22, 2017 | 145.05 | 145.47 | 143.97 | 145.25 | 6231 | NYSE | HD | Tue, Feb 21, 2017 | 145.60 | 145.65 | 143.25 | 145.02 | 6230 | NYSE | HD | Fri, Feb 17, 2017 | 141.36 | 143.12 | 141.00 | 143.00 | 6229 | NYSE | HD | Thu, Feb 16, 2017 | 142.39 | 142.99 | 140.90 | 141.54 | 6228 | NYSE | HD | Wed, Feb 15, 2017 | 141.27 | 142.66 | 140.95 | 142.19 | 6227 | NYSE | HD | Tue, Feb 14, 2017 | 139.95 | 141.37 | 139.34 | 141.36 | 6226 | NYSE | HD | Mon, Feb 13, 2017 | 140.48 | 140.65 | 139.05 | 139.87 | 6225 | NYSE | HD | Fri, Feb 10, 2017 | 138.60 | 140.57 | 138.25 | 139.85 | 6224 | NYSE | HD | Thu, Feb 9, 2017 | 137.78 | 139.15 | 137.41 | 138.71 | 6223 | NYSE | HD | Wed, Feb 8, 2017 | 136.89 | 137.91 | 136.82 | 137.88 | 6222 | NYSE | HD | Tue, Feb 7, 2017 | 137.16 | 137.70 | 136.33 | 136.65 | 6221 | NYSE | HD | Mon, Feb 6, 2017 | 137.43 | 137.90 | 136.45 | 136.49 | 6220 | NYSE | HD | Fri, Feb 3, 2017 | 137.26 | 138.47 | 136.97 | 137.98 | 6219 | NYSE | HD | Thu, Feb 2, 2017 | 137.47 | 137.55 | 136.56 | 136.95 | 6218 | NYSE | HD | Wed, Feb 1, 2017 | 137.66 | 137.96 | 136.53 | 137.44 | 6217 | NYSE | HD | Tue, Jan 31, 2017 | 137.63 | 138.62 | 136.85 | 137.58 | 6216 | NYSE | HD | Mon, Jan 30, 2017 | 137.99 | 138.49 | 136.86 | 138.47 | 6215 | NYSE | HD | Fri, Jan 27, 2017 | 138.80 | 138.83 | 137.70 | 138.33 | 6214 | NYSE | HD | Thu, Jan 26, 2017 | 138.01 | 139.18 | 137.71 | 138.46 | 6213 | NYSE | HD | Wed, Jan 25, 2017 | 138.45 | 139.37 | 137.43 | 137.48 | 6212 | NYSE | HD | Tue, Jan 24, 2017 | 137.88 | 138.38 | 137.30 | 138.06 | 6211 | NYSE | HD | Mon, Jan 23, 2017 | 135.31 | 138.27 | 135.00 | 138.07 | 6210 | NYSE | HD | Fri, Jan 20, 2017 | 135.26 | 136.00 | 134.60 | 135.60 | 6209 | NYSE | HD | Thu, Jan 19, 2017 | 136.00 | 136.78 | 134.93 | 135.39 | 6208 | NYSE | HD | Wed, Jan 18, 2017 | 135.90 | 136.30 | 134.92 | 136.16 | 6207 | NYSE | HD | Tue, Jan 17, 2017 | 135.09 | 136.48 | 134.76 | 135.93 | 6206 | NYSE | HD | Fri, Jan 13, 2017 | 134.92 | 135.75 | 134.76 | 135.04 | 6205 | NYSE | HD | Thu, Jan 12, 2017 | 135.51 | 135.53 | 133.94 | 135.07 | 6204 | NYSE | HD | Wed, Jan 11, 2017 | 136.10 | 136.39 | 134.74 | 135.70 | 6203 | NYSE | HD | Tue, Jan 10, 2017 | 134.00 | 136.38 | 133.77 | 136.10 | 6202 | NYSE | HD | Mon, Jan 9, 2017 | 133.22 | 134.76 | 133.14 | 134.31 | 6201 | NYSE | HD | Fri, Jan 6, 2017 | 133.97 | 134.33 | 133.05 | 133.53 | 6200 | NYSE | HD | Thu, Jan 5, 2017 | 134.98 | 135.46 | 133.78 | 133.90 | 6199 | NYSE | HD | Wed, Jan 4, 2017 | 134.34 | 135.94 | 134.21 | 135.50 | 6198 | NYSE | HD | Tue, Jan 3, 2017 | 135.10 | 135.51 | 133.59 | 134.31 | 6197 | NYSE | HD | Fri, Dec 30, 2016 | 135.64 | 135.82 | 133.83 | 134.08 | 6196 | NYSE | HD | Thu, Dec 29, 2016 | 135.02 | 135.85 | 134.63 | 135.10 | 6195 | NYSE | HD | Wed, Dec 28, 2016 | 135.57 | 135.86 | 134.66 | 135.07 | 6194 | NYSE | HD | Tue, Dec 27, 2016 | 134.76 | 135.72 | 134.71 | 135.26 | 6193 | NYSE | HD | Fri, Dec 23, 2016 | 135.65 | 135.99 | 134.79 | 135.05 | 6192 | NYSE | HD | Thu, Dec 22, 2016 | 136.25 | 137.00 | 135.18 | 135.43 | 6191 | NYSE | HD | Wed, Dec 21, 2016 | 136.93 | 137.24 | 136.56 | 136.83 | 6190 | NYSE | HD | Tue, Dec 20, 2016 | 135.65 | 137.24 | 135.43 | 137.11 | 6189 | NYSE | HD | Mon, Dec 19, 2016 | 135.06 | 136.50 | 134.79 | 135.44 | 6188 | NYSE | HD | Fri, Dec 16, 2016 | 136.11 | 136.61 | 135.05 | 135.11 | 6187 | NYSE | HD | Thu, Dec 15, 2016 | 136.51 | 137.33 | 135.77 | 135.84 | 6186 | NYSE | HD | Wed, Dec 14, 2016 | 136.05 | 136.88 | 135.75 | 135.98 | 6185 | NYSE | HD | Tue, Dec 13, 2016 | 134.55 | 136.89 | 134.55 | 136.54 | 6184 | NYSE | HD | Mon, Dec 12, 2016 | 133.13 | 134.66 | 133.13 | 134.58 | 6183 | NYSE | HD | Fri, Dec 9, 2016 | 132.51 | 133.40 | 131.10 | 133.39 | 6182 | NYSE | HD | Thu, Dec 8, 2016 | 132.21 | 133.13 | 131.58 | 132.53 | 6181 | NYSE | HD | Wed, Dec 7, 2016 | 128.75 | 133.06 | 128.75 | 132.46 | 6180 | NYSE | HD | Tue, Dec 6, 2016 | 130.13 | 130.14 | 128.68 | 128.74 | 6179 | NYSE | HD | Mon, Dec 5, 2016 | 130.32 | 130.46 | 129.56 | 129.68 | 6178 | NYSE | HD | Fri, Dec 2, 2016 | 129.04 | 130.62 | 128.91 | 129.87 | 6177 | NYSE | HD | Thu, Dec 1, 2016 | 129.34 | 130.35 | 129.00 | 129.47 | 6176 | NYSE | HD | Wed, Nov 30, 2016 | 129.34 | 130.32 | 128.81 | 129.40 | 6175 | NYSE | HD | Tue, Nov 29, 2016 | 130.35 | 130.78 | 129.25 | 129.62 | 6174 | NYSE | HD | Mon, Nov 28, 2016 | 131.25 | 131.65 | 130.17 | 129.95 | 6173 | NYSE | HD | Fri, Nov 25, 2016 | 131.86 | 132.14 | 131.07 | 131.57 | 6172 | NYSE | HD | Wed, Nov 23, 2016 | 131.36 | 131.99 | 130.86 | 131.21 | 6171 | NYSE | HD | Tue, Nov 22, 2016 | 128.38 | 131.30 | 128.38 | 130.98 | 6170 | NYSE | HD | Mon, Nov 21, 2016 | 128.28 | 128.90 | 127.41 | 128.22 | 6169 | NYSE | HD | Fri, Nov 18, 2016 | 128.93 | 129.36 | 127.72 | 128.33 | 6168 | NYSE | HD | Thu, Nov 17, 2016 | 125.87 | 129.14 | 125.70 | 128.93 | 6167 | NYSE | HD | Wed, Nov 16, 2016 | 123.60 | 125.70 | 123.28 | 125.33 | 6166 | NYSE | HD | Tue, Nov 15, 2016 | 127.07 | 127.67 | 122.92 | 124.40 | 6165 | NYSE | HD | Mon, Nov 14, 2016 | 130.50 | 130.64 | 126.94 | 127.67 | 6164 | NYSE | HD | Fri, Nov 11, 2016 | 129.06 | 130.13 | 128.72 | 129.85 | 6163 | NYSE | HD | Thu, Nov 10, 2016 | 126.72 | 130.10 | 126.51 | 129.03 | 6162 | NYSE | HD | Wed, Nov 9, 2016 | 120.95 | 126.26 | 120.32 | 126.02 | 6161 | NYSE | HD | Tue, Nov 8, 2016 | 123.95 | 125.42 | 123.60 | 124.25 | 6160 | NYSE | HD | Mon, Nov 7, 2016 | 122.50 | 123.98 | 122.31 | 123.75 | 6159 | NYSE | HD | Fri, Nov 4, 2016 | 120.54 | 121.90 | 120.06 | 120.91 | 6158 | NYSE | HD | Thu, Nov 3, 2016 | 120.34 | 120.93 | 120.08 | 120.18 | 6157 | NYSE | HD | Wed, Nov 2, 2016 | 119.93 | 121.29 | 119.82 | 120.29 | 6156 | NYSE | HD | Tue, Nov 1, 2016 | 121.69 | 122.25 | 119.20 | 119.89 | 6155 | NYSE | HD | Mon, Oct 31, 2016 | 123.35 | 123.50 | 121.62 | 122.01 | 6154 | NYSE | HD | Fri, Oct 28, 2016 | 122.70 | 124.09 | 122.21 | 123.58 | 6153 | NYSE | HD | Thu, Oct 27, 2016 | 122.71 | 123.46 | 121.85 | 122.26 | 6152 | NYSE | HD | Wed, Oct 26, 2016 | 122.83 | 123.75 | 122.40 | 122.71 | 6151 | NYSE | HD | Tue, Oct 25, 2016 | 126.27 | 126.27 | 123.29 | 123.34 | 6150 | NYSE | HD | Mon, Oct 24, 2016 | 127.23 | 128.14 | 127.23 | 127.78 | 6149 | NYSE | HD | Fri, Oct 21, 2016 | 125.31 | 126.80 | 125.25 | 126.60 | 6148 | NYSE | HD | Thu, Oct 20, 2016 | 125.95 | 127.08 | 125.57 | 126.25 | 6147 | NYSE | HD | Wed, Oct 19, 2016 | 125.76 | 126.09 | 124.51 | 125.89 | 6146 | NYSE | HD | Tue, Oct 18, 2016 | 126.15 | 126.25 | 125.15 | 125.74 | 6145 | NYSE | HD | Mon, Oct 17, 2016 | 126.18 | 126.80 | 124.88 | 125.14 | 6144 | NYSE | HD | Fri, Oct 14, 2016 | 126.90 | 127.56 | 126.42 | 126.42 | 6143 | NYSE | HD | Thu, Oct 13, 2016 | 126.25 | 126.66 | 125.17 | 126.29 | 6142 | NYSE | HD | Wed, Oct 12, 2016 | 125.85 | 127.16 | 125.71 | 126.69 | 6141 | NYSE | HD | Tue, Oct 11, 2016 | 126.85 | 127.08 | 125.46 | 125.85 | 6140 | NYSE | HD | Mon, Oct 10, 2016 | 128.45 | 128.94 | 127.25 | 127.25 | 6139 | NYSE | HD | Fri, Oct 7, 2016 | 129.83 | 130.41 | 127.88 | 128.31 | 6138 | NYSE | HD | Thu, Oct 6, 2016 | 126.87 | 130.45 | 126.43 | 130.19 | 6137 | NYSE | HD | Wed, Oct 5, 2016 | 128.32 | 129.03 | 127.52 | 127.58 | 6136 | NYSE | HD | Tue, Oct 4, 2016 | 128.53 | 129.92 | 127.95 | 128.20 | 6135 | NYSE | HD | Mon, Oct 3, 2016 | 128.20 | 128.82 | 127.97 | 128.50 | 6134 | NYSE | HD | Fri, Sep 30, 2016 | 127.87 | 129.24 | 127.63 | 128.68 | 6133 | NYSE | HD | Thu, Sep 29, 2016 | 128.50 | 130.74 | 127.91 | 127.93 | 6132 | NYSE | HD | Wed, Sep 28, 2016 | 127.21 | 128.53 | 127.06 | 128.27 | 6131 | NYSE | HD | Tue, Sep 27, 2016 | 125.80 | 126.99 | 125.36 | 126.82 | 6130 | NYSE | HD | Mon, Sep 26, 2016 | 127.10 | 127.23 | 125.35 | 125.45 | 6129 | NYSE | HD | Fri, Sep 23, 2016 | 128.63 | 129.20 | 127.79 | 127.79 | 6128 | NYSE | HD | Thu, Sep 22, 2016 | 128.82 | 129.65 | 128.72 | 128.75 | 6127 | NYSE | HD | Wed, Sep 21, 2016 | 127.52 | 128.59 | 126.55 | 128.11 | 6126 | NYSE | HD | Tue, Sep 20, 2016 | 126.86 | 127.33 | 126.33 | 126.83 | 6125 | NYSE | HD | Mon, Sep 19, 2016 | 126.68 | 127.37 | 126.17 | 126.29 | 6124 | NYSE | HD | Fri, Sep 16, 2016 | 127.02 | 127.02 | 125.70 | 126.11 | 6123 | NYSE | HD | Thu, Sep 15, 2016 | 125.97 | 127.64 | 125.71 | 126.96 | 6122 | NYSE | HD | Wed, Sep 14, 2016 | 125.61 | 126.95 | 125.57 | 126.26 | 6121 | NYSE | HD | Tue, Sep 13, 2016 | 127.74 | 128.00 | 125.43 | 125.72 | 6120 | NYSE | HD | Mon, Sep 12, 2016 | 126.50 | 128.86 | 126.00 | 128.59 | 6119 | NYSE | HD | Fri, Sep 9, 2016 | 130.64 | 130.89 | 127.73 | 127.74 | 6118 | NYSE | HD | Thu, Sep 8, 2016 | 131.55 | 132.94 | 131.12 | 131.26 | 6117 | NYSE | HD | Wed, Sep 7, 2016 | 133.30 | 133.87 | 132.16 | 132.79 | 6116 | NYSE | HD | Tue, Sep 6, 2016 | 134.96 | 135.72 | 133.88 | 134.10 | 6115 | NYSE | HD | Fri, Sep 2, 2016 | 134.77 | 135.88 | 134.55 | 135.15 | 6114 | NYSE | HD | Thu, Sep 1, 2016 | 134.48 | 135.06 | 133.66 | 134.23 | 6113 | NYSE | HD | Wed, Aug 31, 2016 | 133.89 | 134.68 | 133.60 | 134.12 | 6112 | NYSE | HD | Tue, Aug 30, 2016 | 134.80 | 135.05 | 133.63 | 134.10 | 6111 | NYSE | HD | Mon, Aug 29, 2016 | 134.86 | 135.30 | 134.58 | 134.55 | 6110 | NYSE | HD | Fri, Aug 26, 2016 | 135.43 | 136.18 | 133.92 | 134.36 | 6109 | NYSE | HD | Thu, Aug 25, 2016 | 134.73 | 136.16 | 134.37 | 135.43 | 6108 | NYSE | HD | Wed, Aug 24, 2016 | 135.77 | 136.25 | 134.81 | 135.06 | 6107 | NYSE | HD | Tue, Aug 23, 2016 | 135.93 | 136.55 | 135.93 | 136.22 | 6106 | NYSE | HD | Mon, Aug 22, 2016 | 135.60 | 135.85 | 135.02 | 135.34 | 6105 | NYSE | HD | Fri, Aug 19, 2016 | 134.42 | 135.76 | 134.32 | 135.46 | 6104 | NYSE | HD | Thu, Aug 18, 2016 | 136.03 | 136.15 | 134.44 | 134.80 | 6103 | NYSE | HD | Wed, Aug 17, 2016 | 135.50 | 136.47 | 134.75 | 136.15 | 6102 | NYSE | HD | Tue, Aug 16, 2016 | 137.65 | 138.65 | 135.66 | 136.23 | 6101 | NYSE | HD | Mon, Aug 15, 2016 | 137.11 | 137.97 | 136.93 | 137.06 | 6100 | NYSE | HD | Fri, Aug 12, 2016 | 136.00 | 137.39 | 135.63 | 136.57 | 6099 | NYSE | HD | Thu, Aug 11, 2016 | 136.31 | 137.50 | 135.17 | 137.04 | 6098 | NYSE | HD | Wed, Aug 10, 2016 | 136.30 | 136.89 | 135.06 | 135.60 | 6097 | NYSE | HD | Tue, Aug 9, 2016 | 136.27 | 137.09 | 135.34 | 136.11 | 6096 | NYSE | HD | Mon, Aug 8, 2016 | 136.91 | 137.40 | 136.16 | 136.21 | 6095 | NYSE | HD | Fri, Aug 5, 2016 | 137.00 | 137.74 | 136.60 | 136.91 | 6094 | NYSE | HD | Thu, Aug 4, 2016 | 135.79 | 137.20 | 135.46 | 136.05 | 6093 | NYSE | HD | Wed, Aug 3, 2016 | 137.13 | 137.22 | 135.70 | 137.06 | 6092 | NYSE | HD | Tue, Aug 2, 2016 | 138.91 | 139.00 | 136.82 | 137.22 | 6091 | NYSE | HD | Mon, Aug 1, 2016 | 138.06 | 138.94 | 137.85 | 138.77 | 6090 | NYSE | HD | Fri, Jul 29, 2016 | 137.46 | 138.72 | 137.44 | 138.24 | 6089 | NYSE | HD | Thu, Jul 28, 2016 | 136.19 | 138.12 | 136.11 | 137.96 | 6088 | NYSE | HD | Wed, Jul 27, 2016 | 137.01 | 137.69 | 135.96 | 136.31 | 6087 | NYSE | HD | Tue, Jul 26, 2016 | 136.50 | 137.51 | 136.06 | 136.75 | 6086 | NYSE | HD | Mon, Jul 25, 2016 | 136.55 | 136.85 | 136.15 | 136.50 | 6085 | NYSE | HD | Fri, Jul 22, 2016 | 136.41 | 136.64 | 135.96 | 136.52 | 6084 | NYSE | HD | Thu, Jul 21, 2016 | 136.76 | 137.14 | 135.47 | 136.07 | 6083 | NYSE | HD | Wed, Jul 20, 2016 | 137.40 | 137.45 | 136.77 | 137.41 | 6082 | NYSE | HD | Tue, Jul 19, 2016 | 136.07 | 137.05 | 135.56 | 136.98 | 6081 | NYSE | HD | Mon, Jul 18, 2016 | 135.46 | 136.48 | 134.81 | 136.34 | 6080 | NYSE | HD | Fri, Jul 15, 2016 | 135.12 | 135.59 | 134.65 | 134.78 | 6079 | NYSE | HD | Thu, Jul 14, 2016 | 134.40 | 134.79 | 133.83 | 134.54 | 6078 | NYSE | HD | Wed, Jul 13, 2016 | 134.84 | 135.20 | 133.10 | 133.56 | 6077 | NYSE | HD | Tue, Jul 12, 2016 | 135.24 | 135.99 | 134.30 | 134.84 | 6076 | NYSE | HD | Mon, Jul 11, 2016 | 134.83 | 135.88 | 134.45 | 135.15 | 6075 | NYSE | HD | Fri, Jul 8, 2016 | 132.33 | 134.36 | 132.25 | 134.34 | 6074 | NYSE | HD | Thu, Jul 7, 2016 | 131.25 | 132.18 | 130.56 | 131.16 | 6073 | NYSE | HD | Wed, Jul 6, 2016 | 129.20 | 131.61 | 129.03 | 131.57 | 6072 | NYSE | HD | Tue, Jul 5, 2016 | 129.60 | 130.48 | 128.50 | 129.35 | 6071 | NYSE | HD | Fri, Jul 1, 2016 | 128.29 | 130.23 | 128.12 | 129.62 | 6070 | NYSE | HD | Thu, Jun 30, 2016 | 127.27 | 127.86 | 126.10 | 127.69 | 6069 | NYSE | HD | Wed, Jun 29, 2016 | 127.90 | 128.47 | 126.90 | 127.37 | 6068 | NYSE | HD | Tue, Jun 28, 2016 | 125.89 | 127.53 | 125.60 | 127.53 | 6067 | NYSE | HD | Mon, Jun 27, 2016 | 125.34 | 125.75 | 123.62 | 124.67 | 6066 | NYSE | HD | Fri, Jun 24, 2016 | 126.10 | 127.80 | 125.50 | 126.40 | 6065 | NYSE | HD | Thu, Jun 23, 2016 | 128.98 | 129.10 | 127.45 | 128.29 | 6064 | NYSE | HD | Wed, Jun 22, 2016 | 127.69 | 128.97 | 127.40 | 127.60 | 6063 | NYSE | HD | Tue, Jun 21, 2016 | 127.96 | 128.31 | 127.29 | 127.74 | 6062 | NYSE | HD | Mon, Jun 20, 2016 | 128.13 | 128.85 | 127.42 | 127.62 | 6061 | NYSE | HD | Fri, Jun 17, 2016 | 127.52 | 127.78 | 126.73 | 127.14 | 6060 | NYSE | HD | Thu, Jun 16, 2016 | 126.05 | 127.54 | 125.66 | 127.36 | 6059 | NYSE | HD | Wed, Jun 15, 2016 | 125.74 | 127.75 | 125.49 | 126.53 | 6058 | NYSE | HD | Tue, Jun 14, 2016 | 127.31 | 127.44 | 124.71 | 125.24 | 6057 | NYSE | HD | Mon, Jun 13, 2016 | 128.94 | 129.45 | 127.79 | 127.83 | 6056 | NYSE | HD | Fri, Jun 10, 2016 | 128.45 | 129.23 | 128.21 | 128.83 | 6055 | NYSE | HD | Thu, Jun 9, 2016 | 129.27 | 129.84 | 129.04 | 129.30 | 6054 | NYSE | HD | Wed, Jun 8, 2016 | 130.01 | 130.30 | 129.25 | 129.59 | 6053 | NYSE | HD | Tue, Jun 7, 2016 | 129.38 | 130.80 | 129.32 | 129.92 | 6052 | NYSE | HD | Mon, Jun 6, 2016 | 130.82 | 130.87 | 128.47 | 129.19 | 6051 | NYSE | HD | Fri, Jun 3, 2016 | 132.53 | 132.73 | 130.92 | 131.74 | 6050 | NYSE | HD | Thu, Jun 2, 2016 | 131.85 | 132.70 | 131.33 | 132.41 | 6049 | NYSE | HD | Wed, Jun 1, 2016 | 131.58 | 132.12 | 131.15 | 131.83 | 6048 | NYSE | HD | Tue, May 31, 2016 | 133.57 | 133.80 | 131.72 | 132.12 | 6047 | NYSE | HD | Fri, May 27, 2016 | 134.07 | 134.90 | 133.38 | 133.25 | 6046 | NYSE | HD | Thu, May 26, 2016 | 133.13 | 134.36 | 132.86 | 134.05 | 6045 | NYSE | HD | Wed, May 25, 2016 | 133.46 | 134.52 | 133.05 | 133.20 | 6044 | NYSE | HD | Tue, May 24, 2016 | 132.18 | 133.87 | 132.05 | 133.36 | 6043 | NYSE | HD | Mon, May 23, 2016 | 131.84 | 132.48 | 131.30 | 131.42 | 6042 | NYSE | HD | Fri, May 20, 2016 | 131.89 | 133.06 | 131.75 | 131.85 | 6041 | NYSE | HD | Thu, May 19, 2016 | 131.45 | 132.13 | 130.78 | 131.73 | 6040 | NYSE | HD | Wed, May 18, 2016 | 131.03 | 132.77 | 130.02 | 131.77 | 6039 | NYSE | HD | Tue, May 17, 2016 | 133.15 | 134.49 | 131.10 | 132.00 | 6038 | NYSE | HD | Mon, May 16, 2016 | 133.84 | 136.55 | 133.08 | 135.34 | 6037 | NYSE | HD | Fri, May 13, 2016 | 133.81 | 135.33 | 133.03 | 133.13 | 6036 | NYSE | HD | Thu, May 12, 2016 | 135.00 | 135.00 | 133.10 | 134.19 | 6035 | NYSE | HD | Wed, May 11, 2016 | 136.80 | 137.05 | 134.04 | 134.30 | 6034 | NYSE | HD | Tue, May 10, 2016 | 136.32 | 137.82 | 136.30 | 137.51 | 6033 | NYSE | HD | Mon, May 9, 2016 | 135.59 | 136.47 | 135.24 | 136.24 | 6032 | NYSE | HD | Fri, May 6, 2016 | 134.48 | 135.81 | 134.31 | 135.70 | 6031 | NYSE | HD | Thu, May 5, 2016 | 134.87 | 135.37 | 133.75 | 134.67 | 6030 | NYSE | HD | Wed, May 4, 2016 | 133.59 | 135.40 | 133.13 | 135.16 | 6029 | NYSE | HD | Tue, May 3, 2016 | 135.45 | 135.84 | 134.04 | 134.54 | 6028 | NYSE | HD | Mon, May 2, 2016 | 134.37 | 136.25 | 134.31 | 136.05 | 6027 | NYSE | HD | Fri, Apr 29, 2016 | 132.71 | 134.30 | 131.75 | 133.89 | 6026 | NYSE | HD | Thu, Apr 28, 2016 | 134.81 | 135.44 | 132.49 | 132.73 | 6025 | NYSE | HD | Wed, Apr 27, 2016 | 135.37 | 136.28 | 134.77 | 135.75 | 6024 | NYSE | HD | Tue, Apr 26, 2016 | 135.09 | 136.24 | 134.88 | 135.34 | 6023 | NYSE | HD | Mon, Apr 25, 2016 | 135.18 | 135.73 | 134.28 | 135.65 | 6022 | NYSE | HD | Fri, Apr 22, 2016 | 134.85 | 135.68 | 133.41 | 135.66 | 6021 | NYSE | HD | Thu, Apr 21, 2016 | 135.23 | 135.49 | 134.39 | 134.60 | 6020 | NYSE | HD | Wed, Apr 20, 2016 | 135.75 | 136.08 | 134.48 | 135.19 | 6019 | NYSE | HD | Tue, Apr 19, 2016 | 136.80 | 137.00 | 134.85 | 135.44 | 6018 | NYSE | HD | Mon, Apr 18, 2016 | 134.81 | 136.80 | 134.74 | 136.80 | 6017 | NYSE | HD | Fri, Apr 15, 2016 | 134.41 | 135.28 | 133.97 | 135.01 | 6016 | NYSE | HD | Thu, Apr 14, 2016 | 133.50 | 134.71 | 132.88 | 134.37 | 6015 | NYSE | HD | Wed, Apr 13, 2016 | 134.86 | 134.86 | 133.22 | 133.84 | 6014 | NYSE | HD | Tue, Apr 12, 2016 | 133.30 | 134.72 | 133.11 | 134.38 | 6013 | NYSE | HD | Mon, Apr 11, 2016 | 133.58 | 135.08 | 132.96 | 133.01 | 6012 | NYSE | HD | Fri, Apr 8, 2016 | 134.62 | 134.62 | 133.06 | 133.62 | 6011 | NYSE | HD | Thu, Apr 7, 2016 | 134.73 | 135.24 | 133.12 | 133.87 | 6010 | NYSE | HD | Wed, Apr 6, 2016 | 134.25 | 135.74 | 133.82 | 135.44 | 6009 | NYSE | HD | Tue, Apr 5, 2016 | 134.85 | 134.85 | 134.85 | 134.58 | 6008 | NYSE | HD | Mon, Apr 4, 2016 | 136.07 | 136.23 | 134.35 | 134.85 | 6007 | NYSE | HD | Fri, Apr 1, 2016 | 133.10 | 135.20 | 133.10 | 134.85 | 6006 | NYSE | HD | Thu, Mar 31, 2016 | 133.56 | 134.29 | 133.00 | 133.43 | 6005 | NYSE | HD | Wed, Mar 30, 2016 | 133.11 | 133.93 | 132.84 | 133.42 | 6004 | NYSE | HD | Tue, Mar 29, 2016 | 131.00 | 132.90 | 130.71 | 132.47 | 6003 | NYSE | HD | Mon, Mar 28, 2016 | 130.60 | 131.81 | 130.49 | 131.08 | 6002 | NYSE | HD | Thu, Mar 24, 2016 | 129.54 | 130.76 | 129.46 | 130.46 | 6001 | NYSE | HD | Wed, Mar 23, 2016 | 130.59 | 131.18 | 129.95 | 130.22 | 6000 | NYSE | HD | Tue, Mar 22, 2016 | 130.61 | 131.22 | 129.92 | 130.59 | 5999 | NYSE | HD | Mon, Mar 21, 2016 | 131.53 | 132.13 | 130.27 | 131.01 | 5998 | NYSE | HD | Fri, Mar 18, 2016 | 131.14 | 132.09 | 130.83 | 131.35 | 5997 | NYSE | HD | Thu, Mar 17, 2016 | 130.10 | 131.19 | 129.32 | 130.88 | 5996 | NYSE | HD | Wed, Mar 16, 2016 | 129.63 | 131.11 | 128.81 | 130.45 | 5995 | NYSE | HD | Tue, Mar 15, 2016 | 128.78 | 130.48 | 128.62 | 129.71 | 5994 | NYSE | HD | Mon, Mar 14, 2016 | 128.43 | 129.66 | 128.10 | 128.84 | 5993 | NYSE | HD | Fri, Mar 11, 2016 | 126.97 | 128.76 | 126.73 | 128.46 | 5992 | NYSE | HD | Thu, Mar 10, 2016 | 126.20 | 127.00 | 124.31 | 125.89 | 5991 | NYSE | HD | Wed, Mar 9, 2016 | 127.03 | 127.52 | 125.33 | 126.03 | 5990 | NYSE | HD | Tue, Mar 8, 2016 | 126.17 | 126.17 | 126.17 | 126.72 | 5989 | NYSE | HD | Mon, Mar 7, 2016 | 125.01 | 126.54 | 125.01 | 125.48 | 5988 | NYSE | HD | Fri, Mar 4, 2016 | 127.37 | 127.50 | 125.16 | 125.56 | 5987 | NYSE | HD | Thu, Mar 3, 2016 | 125.20 | 127.26 | 124.78 | 126.80 | 5986 | NYSE | HD | Wed, Mar 2, 2016 | 125.48 | 125.87 | 124.46 | 125.59 | 5985 | NYSE | HD | Tue, Mar 1, 2016 | 124.78 | 125.97 | 123.98 | 125.70 | 5984 | NYSE | HD | Mon, Feb 29, 2016 | 126.26 | 126.99 | 124.05 | 124.12 | 5983 | NYSE | HD | Fri, Feb 26, 2016 | 127.59 | 127.75 | 125.93 | 126.26 | 5982 | NYSE | HD | Thu, Feb 25, 2016 | 125.76 | 126.86 | 124.89 | 126.86 | 5981 | NYSE | HD | Wed, Feb 24, 2016 | 124.05 | 125.78 | 122.92 | 125.61 | 5980 | NYSE | HD | Tue, Feb 23, 2016 | 127.00 | 127.19 | 123.35 | 124.53 | 5979 | NYSE | HD | Mon, Feb 22, 2016 | 123.00 | 124.47 | 122.13 | 122.85 | 5978 | NYSE | HD | Fri, Feb 19, 2016 | 119.82 | 121.70 | 118.75 | 121.69 | 5977 | NYSE | HD | Thu, Feb 18, 2016 | 120.93 | 121.11 | 119.56 | 119.97 | 5976 | NYSE | HD | Wed, Feb 17, 2016 | 120.45 | 121.68 | 119.87 | 121.21 | 5975 | NYSE | HD | Tue, Feb 16, 2016 | 118.12 | 120.00 | 117.70 | 119.43 | 5974 | NYSE | HD | Fri, Feb 12, 2016 | 114.88 | 116.43 | 113.52 | 116.32 | 5973 | NYSE | HD | Thu, Feb 11, 2016 | 113.08 | 114.19 | 112.22 | 113.27 | 5972 | NYSE | HD | Wed, Feb 10, 2016 | 114.50 | 116.16 | 114.05 | 114.33 | 5971 | NYSE | HD | Tue, Feb 9, 2016 | 110.94 | 115.29 | 110.68 | 113.86 | 5970 | NYSE | HD | Mon, Feb 8, 2016 | 114.93 | 115.97 | 109.62 | 111.85 | 5969 | NYSE | HD | Fri, Feb 5, 2016 | 120.89 | 121.00 | 115.69 | 116.43 | 5968 | NYSE | HD | Thu, Feb 4, 2016 | 123.65 | 123.90 | 119.45 | 121.11 | 5967 | NYSE | HD | Wed, Feb 3, 2016 | 126.02 | 126.16 | 121.54 | 123.79 | 5966 | NYSE | HD | Tue, Feb 2, 2016 | 125.41 | 126.43 | 124.71 | 125.27 | 5965 | NYSE | HD | Mon, Feb 1, 2016 | 124.92 | 127.09 | 123.99 | 126.51 | 5964 | NYSE | HD | Fri, Jan 29, 2016 | 123.17 | 125.76 | 122.75 | 125.76 | 5963 | NYSE | HD | Thu, Jan 28, 2016 | 121.97 | 122.69 | 120.31 | 122.28 | 5962 | NYSE | HD | Wed, Jan 27, 2016 | 122.46 | 124.32 | 120.86 | 121.57 | 5961 | NYSE | HD | Tue, Jan 26, 2016 | 121.73 | 122.45 | 120.64 | 122.20 | 5960 | NYSE | HD | Mon, Jan 25, 2016 | 123.38 | 123.85 | 121.56 | 121.71 | 5959 | NYSE | HD | Fri, Jan 22, 2016 | 121.64 | 124.67 | 121.58 | 122.76 | 5958 | NYSE | HD | Thu, Jan 21, 2016 | 117.38 | 121.94 | 117.14 | 120.22 | 5957 | NYSE | HD | Wed, Jan 20, 2016 | 117.89 | 118.66 | 113.59 | 116.46 | 5956 | NYSE | HD | Tue, Jan 19, 2016 | 120.54 | 121.89 | 118.80 | 119.76 | 5955 | NYSE | HD | Fri, Jan 15, 2016 | 117.12 | 121.15 | 116.10 | 119.23 | 5954 | NYSE | HD | Thu, Jan 14, 2016 | 121.29 | 121.52 | 118.20 | 119.62 | 5953 | NYSE | HD | Wed, Jan 13, 2016 | 127.47 | 127.47 | 120.97 | 121.40 | 5952 | NYSE | HD | Tue, Jan 12, 2016 | 126.78 | 128.80 | 125.83 | 127.49 | 5951 | NYSE | HD | Mon, Jan 11, 2016 | 124.87 | 126.08 | 124.09 | 125.78 | 5950 | NYSE | HD | Fri, Jan 8, 2016 | 126.44 | 126.53 | 123.50 | 123.90 | 5949 | NYSE | HD | Thu, Jan 7, 2016 | 126.93 | 127.88 | 124.70 | 125.40 | 5948 | NYSE | HD | Wed, Jan 6, 2016 | 129.00 | 129.90 | 128.56 | 129.08 | 5947 | NYSE | HD | Tue, Jan 5, 2016 | 131.15 | 131.94 | 130.05 | 130.43 | 5946 | NYSE | HD | Mon, Jan 4, 2016 | 130.11 | 131.07 | 129.45 | 131.07 | 5945 | NYSE | HD | Thu, Dec 31, 2015 | 133.08 | 133.57 | 132.24 | 132.25 | 5944 | NYSE | HD | Wed, Dec 30, 2015 | 133.58 | 134.06 | 133.28 | 133.35 | 5943 | NYSE | HD | Tue, Dec 29, 2015 | 133.37 | 134.33 | 133.28 | 133.70 | 5942 | NYSE | HD | Mon, Dec 28, 2015 | 132.25 | 132.90 | 131.89 | 132.68 | 5941 | NYSE | HD | Thu, Dec 24, 2015 | 132.80 | 133.48 | 132.66 | 132.90 | 5940 | NYSE | HD | Wed, Dec 23, 2015 | 132.49 | 133.34 | 131.88 | 133.11 | 5939 | NYSE | HD | Tue, Dec 22, 2015 | 131.37 | 132.28 | 130.46 | 131.88 | 5938 | NYSE | HD | Mon, Dec 21, 2015 | 131.00 | 131.61 | 130.18 | 131.31 | 5937 | NYSE | HD | Fri, Dec 18, 2015 | 130.73 | 131.31 | 130.02 | 130.29 | 5936 | NYSE | HD | Thu, Dec 17, 2015 | 133.06 | 133.54 | 131.00 | 131.35 | 5935 | NYSE | HD | Wed, Dec 16, 2015 | 132.17 | 133.28 | 130.36 | 132.90 | 5934 | NYSE | HD | Tue, Dec 15, 2015 | 132.62 | 133.49 | 131.19 | 131.29 | 5933 | NYSE | HD | Mon, Dec 14, 2015 | 131.09 | 132.13 | 130.71 | 132.01 | 5932 | NYSE | HD | Fri, Dec 11, 2015 | 131.09 | 132.19 | 130.31 | 130.44 | 5931 | NYSE | HD | Thu, Dec 10, 2015 | 131.96 | 133.59 | 131.80 | 132.54 | 5930 | NYSE | HD | Wed, Dec 9, 2015 | 133.21 | 134.78 | 131.51 | 131.90 | 5929 | NYSE | HD | Tue, Dec 8, 2015 | 132.71 | 134.56 | 132.41 | 133.84 | 5928 | NYSE | HD | Mon, Dec 7, 2015 | 134.00 | 134.79 | 133.19 | 133.93 | 5927 | NYSE | HD | Fri, Dec 4, 2015 | 131.55 | 134.83 | 131.35 | 134.53 | 5926 | NYSE | HD | Thu, Dec 3, 2015 | 133.52 | 134.12 | 130.80 | 130.93 | 5925 | NYSE | HD | Wed, Dec 2, 2015 | 134.56 | 134.65 | 133.57 | 133.81 | 5924 | NYSE | HD | Tue, Dec 1, 2015 | 133.52 | 134.63 | 133.26 | 134.43 | 5923 | NYSE | HD | Mon, Nov 30, 2015 | 135.20 | 135.32 | 133.01 | 133.88 | 5922 | NYSE | HD | Fri, Nov 27, 2015 | 134.81 | 135.47 | 134.53 | 134.74 | 5921 | NYSE | HD | Wed, Nov 25, 2015 | 133.69 | 135.24 | 133.55 | 134.65 | 5920 | NYSE | HD | Tue, Nov 24, 2015 | 131.93 | 133.93 | 131.74 | 133.60 | 5919 | NYSE | HD | Mon, Nov 23, 2015 | 130.21 | 132.64 | 130.21 | 132.50 | 5918 | NYSE | HD | Fri, Nov 20, 2015 | 127.36 | 130.21 | 127.09 | 130.21 | 5917 | NYSE | HD | Thu, Nov 19, 2015 | 126.53 | 127.62 | 125.95 | 126.86 | 5916 | NYSE | HD | Wed, Nov 18, 2015 | 126.44 | 126.73 | 124.66 | 126.54 | 5915 | NYSE | HD | Tue, Nov 17, 2015 | 124.86 | 126.34 | 123.10 | 126.18 | 5914 | NYSE | HD | Mon, Nov 16, 2015 | 120.05 | 121.03 | 118.61 | 120.84 | 5913 | NYSE | HD | Fri, Nov 13, 2015 | 123.10 | 123.25 | 119.90 | 120.00 | 5912 | NYSE | HD | Thu, Nov 12, 2015 | 124.18 | 124.97 | 123.06 | 123.81 | 5911 | NYSE | HD | Wed, Nov 11, 2015 | 125.43 | 125.43 | 124.52 | 124.71 | 5910 | NYSE | HD | Tue, Nov 10, 2015 | 124.49 | 125.41 | 124.04 | 125.26 | 5909 | NYSE | HD | Mon, Nov 9, 2015 | 125.80 | 126.12 | 123.71 | 124.50 | 5908 | NYSE | HD | Fri, Nov 6, 2015 | 125.27 | 126.11 | 124.82 | 125.98 | 5907 | NYSE | HD | Thu, Nov 5, 2015 | 125.46 | 126.01 | 124.95 | 125.72 | 5906 | NYSE | HD | Wed, Nov 4, 2015 | 125.48 | 125.87 | 124.62 | 125.38 | 5905 | NYSE | HD | Tue, Nov 3, 2015 | 124.23 | 126.04 | 123.81 | 125.66 | 5904 | NYSE | HD | Mon, Nov 2, 2015 | 124.24 | 124.64 | 123.38 | 124.41 | 5903 | NYSE | HD | Fri, Oct 30, 2015 | 123.27 | 124.75 | 123.27 | 123.64 | 5902 | NYSE | HD | Thu, Oct 29, 2015 | 123.42 | 124.07 | 122.75 | 123.63 | 5901 | NYSE | HD | Wed, Oct 28, 2015 | 124.38 | 124.59 | 122.22 | 123.82 | 5900 | NYSE | HD | Tue, Oct 27, 2015 | 124.51 | 125.09 | 123.82 | 124.47 | 5899 | NYSE | HD | Mon, Oct 26, 2015 | 124.55 | 125.66 | 124.02 | 125.01 | 5898 | NYSE | HD | Fri, Oct 23, 2015 | 125.01 | 125.75 | 122.97 | 124.61 | 5897 | NYSE | HD | Thu, Oct 22, 2015 | 123.90 | 124.48 | 122.88 | 124.36 | 5896 | NYSE | HD | Wed, Oct 21, 2015 | 123.29 | 124.02 | 122.75 | 123.30 | 5895 | NYSE | HD | Tue, Oct 20, 2015 | 122.89 | 123.17 | 122.35 | 122.85 | 5894 | NYSE | HD | Mon, Oct 19, 2015 | 122.61 | 123.20 | 122.20 | 123.10 | 5893 | NYSE | HD | Fri, Oct 16, 2015 | 121.63 | 122.82 | 121.63 | 122.74 | 5892 | NYSE | HD | Thu, Oct 15, 2015 | 120.62 | 122.03 | 120.40 | 121.81 | 5891 | NYSE | HD | Wed, Oct 14, 2015 | 121.33 | 121.88 | 119.56 | 120.27 | 5890 | NYSE | HD | Tue, Oct 13, 2015 | 121.77 | 122.29 | 121.14 | 121.61 | 5889 | NYSE | HD | Mon, Oct 12, 2015 | 121.49 | 122.45 | 121.00 | 121.90 | 5888 | NYSE | HD | Fri, Oct 9, 2015 | 121.27 | 121.50 | 120.47 | 121.33 | 5887 | NYSE | HD | Thu, Oct 8, 2015 | 119.31 | 121.23 | 119.15 | 121.06 | 5886 | NYSE | HD | Wed, Oct 7, 2015 | 119.20 | 119.84 | 118.49 | 119.65 | 5885 | NYSE | HD | Tue, Oct 6, 2015 | 119.10 | 119.20 | 117.97 | 118.68 | 5884 | NYSE | HD | Mon, Oct 5, 2015 | 118.75 | 119.29 | 117.91 | 119.20 | 5883 | NYSE | HD | Fri, Oct 2, 2015 | 115.56 | 117.90 | 114.71 | 117.81 | 5882 | NYSE | HD | Thu, Oct 1, 2015 | 116.23 | 117.13 | 114.74 | 117.03 | 5881 | NYSE | HD | Wed, Sep 30, 2015 | 114.37 | 115.63 | 114.00 | 115.49 | 5880 | NYSE | HD | Tue, Sep 29, 2015 | 114.21 | 114.93 | 111.80 | 112.91 | 5879 | NYSE | HD | Mon, Sep 28, 2015 | 116.53 | 117.38 | 113.85 | 114.10 | 5878 | NYSE | HD | Fri, Sep 25, 2015 | 117.23 | 118.17 | 116.04 | 116.74 | 5877 | NYSE | HD | Thu, Sep 24, 2015 | 115.34 | 116.65 | 114.84 | 116.34 | 5876 | NYSE | HD | Wed, Sep 23, 2015 | 115.85 | 116.55 | 115.66 | 116.17 | 5875 | NYSE | HD | Tue, Sep 22, 2015 | 115.40 | 116.39 | 114.89 | 115.80 | 5874 | NYSE | HD | Mon, Sep 21, 2015 | 115.96 | 117.11 | 115.27 | 116.58 | 5873 | NYSE | HD | Fri, Sep 18, 2015 | 116.51 | 117.20 | 114.98 | 115.12 | 5872 | NYSE | HD | Thu, Sep 17, 2015 | 118.33 | 119.82 | 117.27 | 117.91 | 5871 | NYSE | HD | Wed, Sep 16, 2015 | 116.08 | 118.03 | 115.97 | 117.82 | 5870 | NYSE | HD | Tue, Sep 15, 2015 | 114.78 | 116.63 | 113.90 | 116.18 | 5869 | NYSE | HD | Mon, Sep 14, 2015 | 115.50 | 115.68 | 114.42 | 114.73 | 5868 | NYSE | HD | Fri, Sep 11, 2015 | 113.97 | 115.46 | 113.70 | 115.44 | 5867 | NYSE | HD | Thu, Sep 10, 2015 | 114.00 | 115.41 | 113.69 | 114.49 | 5866 | NYSE | HD | Wed, Sep 9, 2015 | 117.11 | 117.47 | 113.70 | 113.97 | 5865 | NYSE | HD | Tue, Sep 8, 2015 | 115.69 | 116.64 | 114.73 | 116.43 | 5864 | NYSE | HD | Fri, Sep 4, 2015 | 114.68 | 115.69 | 113.49 | 114.42 | 5863 | NYSE | HD | Thu, Sep 3, 2015 | 117.03 | 118.08 | 116.18 | 116.60 | 5862 | NYSE | HD | Wed, Sep 2, 2015 | 114.83 | 116.48 | 114.32 | 116.48 | 5861 | NYSE | HD | Tue, Sep 1, 2015 | 113.99 | 114.75 | 112.56 | 113.07 | 5860 | NYSE | HD | Mon, Aug 31, 2015 | 117.01 | 117.49 | 115.93 | 116.46 | 5859 | NYSE | HD | Fri, Aug 28, 2015 | 117.43 | 118.46 | 116.92 | 117.52 | 5858 | NYSE | HD | Thu, Aug 27, 2015 | 117.50 | 118.09 | 115.33 | 117.66 | 5857 | NYSE | HD | Wed, Aug 26, 2015 | 114.06 | 116.03 | 112.08 | 115.93 | 5856 | NYSE | HD | Tue, Aug 25, 2015 | 117.00 | 117.00 | 110.89 | 110.97 | 5855 | NYSE | HD | Mon, Aug 24, 2015 | 110.05 | 115.88 | 92.17 | 112.54 | 5854 | NYSE | HD | Fri, Aug 21, 2015 | 119.54 | 120.36 | 116.15 | 116.16 | 5853 | NYSE | HD | Thu, Aug 20, 2015 | 121.98 | 122.53 | 120.54 | 120.54 | 5852 | NYSE | HD | Wed, Aug 19, 2015 | 122.67 | 123.79 | 122.13 | 122.76 | 5851 | NYSE | HD | Tue, Aug 18, 2015 | 121.83 | 123.80 | 121.15 | 122.80 | 5850 | NYSE | HD | Mon, Aug 17, 2015 | 119.10 | 120.75 | 118.73 | 119.70 | 5849 | NYSE | HD | Fri, Aug 14, 2015 | 119.30 | 119.89 | 118.46 | 119.75 | 5848 | NYSE | HD | Thu, Aug 13, 2015 | 118.00 | 120.14 | 117.79 | 119.02 | 5847 | NYSE | HD | Wed, Aug 12, 2015 | 117.13 | 117.88 | 115.70 | 117.69 | 5846 | NYSE | HD | Tue, Aug 11, 2015 | 117.02 | 118.14 | 116.76 | 117.69 | 5845 | NYSE | HD | Mon, Aug 10, 2015 | 117.53 | 118.34 | 117.36 | 117.60 | 5844 | NYSE | HD | Fri, Aug 7, 2015 | 116.70 | 117.16 | 115.78 | 116.93 | 5843 | NYSE | HD | Thu, Aug 6, 2015 | 118.39 | 118.50 | 116.07 | 116.56 | 5842 | NYSE | HD | Wed, Aug 5, 2015 | 118.38 | 118.53 | 117.10 | 118.00 | 5841 | NYSE | HD | Tue, Aug 4, 2015 | 116.63 | 117.82 | 116.25 | 117.53 | 5840 | NYSE | HD | Mon, Aug 3, 2015 | 117.62 | 117.70 | 116.16 | 116.89 | 5839 | NYSE | HD | Fri, Jul 31, 2015 | 116.98 | 118.13 | 116.37 | 117.03 | 5838 | NYSE | HD | Thu, Jul 30, 2015 | 115.94 | 116.74 | 115.35 | 116.46 | 5837 | NYSE | HD | Wed, Jul 29, 2015 | 115.16 | 116.76 | 115.11 | 116.37 | 5836 | NYSE | HD | Tue, Jul 28, 2015 | 113.76 | 115.03 | 113.18 | 114.84 | 5835 | NYSE | HD | Mon, Jul 27, 2015 | 113.37 | 113.89 | 112.71 | 113.07 | 5834 | NYSE | HD | Fri, Jul 24, 2015 | 114.74 | 115.23 | 113.43 | 113.59 | 5833 | NYSE | HD | Thu, Jul 23, 2015 | 115.21 | 116.11 | 114.43 | 114.59 | 5832 | NYSE | HD | Wed, Jul 22, 2015 | 113.96 | 115.08 | 113.80 | 114.90 | 5831 | NYSE | HD | Tue, Jul 21, 2015 | 113.41 | 113.97 | 112.68 | 113.86 | 5830 | NYSE | HD | Mon, Jul 20, 2015 | 112.25 | 114.11 | 112.17 | 113.41 | 5829 | NYSE | HD | Fri, Jul 17, 2015 | 114.49 | 115.00 | 114.00 | 114.47 | 5828 | NYSE | HD | Thu, Jul 16, 2015 | 115.87 | 115.91 | 113.83 | 114.73 | 5827 | NYSE | HD | Wed, Jul 15, 2015 | 115.42 | 116.15 | 115.07 | 115.58 | 5826 | NYSE | HD | Tue, Jul 14, 2015 | 114.50 | 115.53 | 114.39 | 115.36 | 5825 | NYSE | HD | Mon, Jul 13, 2015 | 114.21 | 115.02 | 114.07 | 114.90 | 5824 | NYSE | HD | Fri, Jul 10, 2015 | 112.67 | 113.48 | 112.09 | 113.10 | 5823 | NYSE | HD | Thu, Jul 9, 2015 | 112.32 | 112.59 | 111.20 | 111.38 | 5822 | NYSE | HD | Wed, Jul 8, 2015 | 111.72 | 112.46 | 110.80 | 111.00 | 5821 | NYSE | HD | Tue, Jul 7, 2015 | 111.72 | 112.64 | 110.70 | 112.40 | 5820 | NYSE | HD | Mon, Jul 6, 2015 | 110.27 | 111.93 | 110.17 | 111.32 | 5819 | NYSE | HD | Thu, Jul 2, 2015 | 112.58 | 112.75 | 111.10 | 111.49 | 5818 | NYSE | HD | Wed, Jul 1, 2015 | 112.45 | 112.81 | 111.47 | 112.07 | 5817 | NYSE | HD | Tue, Jun 30, 2015 | 111.15 | 111.76 | 110.59 | 111.13 | 5816 | NYSE | HD | Mon, Jun 29, 2015 | 111.56 | 112.32 | 110.46 | 110.54 | 5815 | NYSE | HD | Fri, Jun 26, 2015 | 112.77 | 113.34 | 112.23 | 112.60 | 5814 | NYSE | HD | Thu, Jun 25, 2015 | 113.24 | 113.71 | 112.24 | 112.24 | 5813 | NYSE | HD | Wed, Jun 24, 2015 | 112.94 | 113.68 | 112.35 | 112.35 | 5812 | NYSE | HD | Tue, Jun 23, 2015 | 113.24 | 113.59 | 112.93 | 113.18 | 5811 | NYSE | HD | Mon, Jun 22, 2015 | 112.93 | 113.62 | 112.78 | 113.07 | 5810 | NYSE | HD | Fri, Jun 19, 2015 | 111.64 | 113.30 | 111.44 | 112.43 | 5809 | NYSE | HD | Thu, Jun 18, 2015 | 111.06 | 112.30 | 110.76 | 111.85 | 5808 | NYSE | HD | Wed, Jun 17, 2015 | 110.73 | 111.29 | 109.96 | 110.47 | 5807 | NYSE | HD | Tue, Jun 16, 2015 | 109.90 | 110.45 | 109.75 | 110.23 | 5806 | NYSE | HD | Mon, Jun 15, 2015 | 110.23 | 110.46 | 109.55 | 110.01 | 5805 | NYSE | HD | Fri, Jun 12, 2015 | 110.89 | 111.59 | 110.42 | 110.60 | 5804 | NYSE | HD | Thu, Jun 11, 2015 | 111.00 | 112.33 | 111.00 | 111.29 | 5803 | NYSE | HD | Wed, Jun 10, 2015 | 109.90 | 111.19 | 109.39 | 110.98 | 5802 | NYSE | HD | Tue, Jun 9, 2015 | 109.79 | 110.25 | 109.03 | 109.53 | 5801 | NYSE | HD | Mon, Jun 8, 2015 | 110.14 | 110.81 | 109.83 | 109.93 | 5800 | NYSE | HD | Fri, Jun 5, 2015 | 111.34 | 111.36 | 110.27 | 110.37 | 5799 | NYSE | HD | Thu, Jun 4, 2015 | 112.52 | 113.16 | 111.17 | 111.46 | 5798 | NYSE | HD | Wed, Jun 3, 2015 | 111.72 | 113.48 | 111.45 | 113.16 | 5797 | NYSE | HD | Tue, Jun 2, 2015 | 110.75 | 112.18 | 110.64 | 111.59 | 5796 | NYSE | HD | Mon, Jun 1, 2015 | 111.97 | 112.34 | 111.25 | 111.67 | 5795 | NYSE | HD | Fri, May 29, 2015 | 111.84 | 112.59 | 111.37 | 111.42 | 5794 | NYSE | HD | Thu, May 28, 2015 | 111.91 | 112.70 | 111.86 | 112.19 | 5793 | NYSE | HD | Wed, May 27, 2015 | 111.04 | 112.53 | 110.81 | 112.16 | 5792 | NYSE | HD | Tue, May 26, 2015 | 112.00 | 112.18 | 110.69 | 110.93 | 5791 | NYSE | HD | Fri, May 22, 2015 | 111.87 | 112.53 | 111.46 | 112.16 | 5790 | NYSE | HD | Thu, May 21, 2015 | 111.98 | 112.33 | 111.62 | 112.01 | 5789 | NYSE | HD | Wed, May 20, 2015 | 112.19 | 112.89 | 111.22 | 112.10 | 5788 | NYSE | HD | Tue, May 19, 2015 | 116.12 | 116.48 | 112.34 | 112.34 | 5787 | NYSE | HD | Mon, May 18, 2015 | 113.87 | 114.60 | 113.16 | 114.33 | 5786 | NYSE | HD | Fri, May 15, 2015 | 111.92 | 113.40 | 111.82 | 113.35 | 5785 | NYSE | HD | Thu, May 14, 2015 | 112.05 | 112.22 | 110.83 | 111.94 | 5784 | NYSE | HD | Wed, May 13, 2015 | 112.92 | 112.95 | 111.10 | 111.19 | 5783 | NYSE | HD | Tue, May 12, 2015 | 111.12 | 112.82 | 110.83 | 112.52 | 5782 | NYSE | HD | Mon, May 11, 2015 | 112.24 | 112.91 | 111.81 | 111.90 | 5781 | NYSE | HD | Fri, May 8, 2015 | 112.40 | 113.48 | 112.11 | 112.47 | 5780 | NYSE | HD | Thu, May 7, 2015 | 108.40 | 110.72 | 108.25 | 110.04 | 5779 | NYSE | HD | Wed, May 6, 2015 | 108.20 | 108.91 | 107.24 | 108.31 | 5778 | NYSE | HD | Tue, May 5, 2015 | 109.20 | 109.88 | 107.98 | 108.06 | 5777 | NYSE | HD | Mon, May 4, 2015 | 109.94 | 110.45 | 109.32 | 110.06 | 5776 | NYSE | HD | Fri, May 1, 2015 | 106.98 | 109.79 | 106.85 | 109.55 | 5775 | NYSE | HD | Thu, Apr 30, 2015 | 108.56 | 109.21 | 106.62 | 106.98 | 5774 | NYSE | HD | Wed, Apr 29, 2015 | 110.17 | 110.31 | 108.07 | 108.71 | 5773 | NYSE | HD | Tue, Apr 28, 2015 | 110.90 | 111.77 | 110.05 | 110.58 | 5772 | NYSE | HD | Mon, Apr 27, 2015 | 114.05 | 114.11 | 111.28 | 111.39 | 5771 | NYSE | HD | Fri, Apr 24, 2015 | 113.88 | 114.04 | 112.90 | 113.70 | 5770 | NYSE | HD | Thu, Apr 23, 2015 | 112.74 | 114.51 | 112.56 | 113.96 | 5769 | NYSE | HD | Wed, Apr 22, 2015 | 113.20 | 113.31 | 112.19 | 112.99 | 5768 | NYSE | HD | Tue, Apr 21, 2015 | 113.50 | 113.98 | 112.50 | 113.17 | 5767 | NYSE | HD | Mon, Apr 20, 2015 | 113.00 | 113.69 | 112.68 | 112.86 | 5766 | NYSE | HD | Fri, Apr 17, 2015 | 112.91 | 113.11 | 111.77 | 112.10 | 5765 | NYSE | HD | Thu, Apr 16, 2015 | 113.34 | 113.99 | 113.02 | 113.37 | 5764 | NYSE | HD | Wed, Apr 15, 2015 | 114.58 | 115.21 | 113.38 | 113.45 | 5763 | NYSE | HD | Tue, Apr 14, 2015 | 114.20 | 114.98 | 113.11 | 114.05 | 5762 | NYSE | HD | Mon, Apr 13, 2015 | 114.96 | 115.43 | 114.35 | 114.44 | 5761 | NYSE | HD | Fri, Apr 10, 2015 | 114.47 | 115.65 | 114.42 | 115.24 | 5760 | NYSE | HD | Thu, Apr 9, 2015 | 115.46 | 116.24 | 114.14 | 114.57 | 5759 | NYSE | HD | Wed, Apr 8, 2015 | 113.97 | 115.81 | 113.83 | 115.59 | 5758 | NYSE | HD | Tue, Apr 7, 2015 | 114.83 | 115.79 | 114.23 | 114.30 | 5757 | NYSE | HD | Mon, Apr 6, 2015 | 113.45 | 115.55 | 113.41 | 114.95 | 5756 | NYSE | HD | Thu, Apr 2, 2015 | 112.61 | 114.92 | 112.52 | 114.54 | 5755 | NYSE | HD | Wed, Apr 1, 2015 | 113.88 | 114.00 | 112.43 | 113.13 | 5754 | NYSE | HD | Tue, Mar 31, 2015 | 113.70 | 115.37 | 113.55 | 113.61 | 5753 | NYSE | HD | Mon, Mar 30, 2015 | 114.96 | 116.05 | 114.53 | 114.63 | 5752 | NYSE | HD | Fri, Mar 27, 2015 | 112.08 | 114.23 | 112.00 | 113.86 | 5751 | NYSE | HD | Thu, Mar 26, 2015 | 113.36 | 113.43 | 111.58 | 112.37 | 5750 | NYSE | HD | Wed, Mar 25, 2015 | 115.96 | 116.61 | 113.64 | 113.68 | 5749 | NYSE | HD | Tue, Mar 24, 2015 | 116.20 | 117.83 | 116.04 | 116.15 | 5748 | NYSE | HD | Mon, Mar 23, 2015 | 117.04 | 117.75 | 116.07 | 116.07 | 5747 | NYSE | HD | Fri, Mar 20, 2015 | 115.55 | 117.99 | 115.33 | 117.49 | 5746 | NYSE | HD | Thu, Mar 19, 2015 | 116.21 | 116.43 | 115.07 | 115.16 | 5745 | NYSE | HD | Wed, Mar 18, 2015 | 115.41 | 116.42 | 113.31 | 116.08 | 5744 | NYSE | HD | Tue, Mar 17, 2015 | 115.45 | 116.08 | 115.14 | 115.58 | 5743 | NYSE | HD | Mon, Mar 16, 2015 | 115.33 | 116.61 | 115.32 | 116.50 | 5742 | NYSE | HD | Fri, Mar 13, 2015 | 115.99 | 116.31 | 114.00 | 114.82 | 5741 | NYSE | HD | Thu, Mar 12, 2015 | 113.85 | 116.46 | 113.77 | 116.10 | 5740 | NYSE | HD | Wed, Mar 11, 2015 | 112.68 | 113.80 | 112.41 | 113.07 | 5739 | NYSE | HD | Tue, Mar 10, 2015 | 113.85 | 114.34 | 112.56 | 112.56 | 5738 | NYSE | HD | Mon, Mar 9, 2015 | 114.38 | 115.48 | 114.37 | 114.66 | 5737 | NYSE | HD | Fri, Mar 6, 2015 | 115.96 | 115.96 | 114.00 | 114.45 | 5736 | NYSE | HD | Thu, Mar 5, 2015 | 115.23 | 116.10 | 115.06 | 115.91 | 5735 | NYSE | HD | Wed, Mar 4, 2015 | 115.39 | 115.47 | 114.25 | 114.76 | 5734 | NYSE | HD | Tue, Mar 3, 2015 | 116.11 | 116.12 | 114.80 | 116.07 | 5733 | NYSE | HD | Mon, Mar 2, 2015 | 114.86 | 117.06 | 114.86 | 116.12 | 5732 | NYSE | HD | Fri, Feb 27, 2015 | 115.19 | 115.67 | 114.56 | 114.75 | 5731 | NYSE | HD | Thu, Feb 26, 2015 | 116.00 | 116.42 | 115.20 | 115.38 | 5730 | NYSE | HD | Wed, Feb 25, 2015 | 117.35 | 117.35 | 115.85 | 116.31 | 5729 | NYSE | HD | Tue, Feb 24, 2015 | 117.50 | 117.92 | 115.13 | 116.75 | 5728 | NYSE | HD | Mon, Feb 23, 2015 | 112.99 | 113.16 | 111.80 | 112.28 | 5727 | NYSE | HD | Fri, Feb 20, 2015 | 110.81 | 112.25 | 110.05 | 112.24 | 5726 | NYSE | HD | Thu, Feb 19, 2015 | 112.01 | 112.45 | 110.64 | 110.94 | 5725 | NYSE | HD | Wed, Feb 18, 2015 | 111.60 | 112.17 | 111.00 | 111.99 | 5724 | NYSE | HD | Tue, Feb 17, 2015 | 111.69 | 112.23 | 110.62 | 112.00 | 5723 | NYSE | HD | Fri, Feb 13, 2015 | 112.01 | 112.39 | 111.30 | 111.89 | 5722 | NYSE | HD | Thu, Feb 12, 2015 | 110.81 | 112.20 | 110.21 | 112.16 | 5721 | NYSE | HD | Wed, Feb 11, 2015 | 110.60 | 110.80 | 109.81 | 110.31 | 5720 | NYSE | HD | Tue, Feb 10, 2015 | 108.79 | 110.85 | 108.66 | 110.67 | 5719 | NYSE | HD | Mon, Feb 9, 2015 | 108.88 | 109.46 | 108.04 | 108.34 | 5718 | NYSE | HD | Fri, Feb 6, 2015 | 109.28 | 109.74 | 108.46 | 109.04 | 5717 | NYSE | HD | Thu, Feb 5, 2015 | 108.98 | 109.34 | 108.15 | 108.99 | 5716 | NYSE | HD | Wed, Feb 4, 2015 | 107.09 | 109.00 | 106.75 | 108.41 | 5715 | NYSE | HD | Tue, Feb 3, 2015 | 104.89 | 107.32 | 104.81 | 107.24 | 5714 | NYSE | HD | Mon, Feb 2, 2015 | 104.78 | 105.00 | 101.57 | 104.43 | 5713 | NYSE | HD | Fri, Jan 30, 2015 | 106.36 | 106.86 | 104.38 | 104.42 | 5712 | NYSE | HD | Thu, Jan 29, 2015 | 105.14 | 107.74 | 104.51 | 107.62 | 5711 | NYSE | HD | Wed, Jan 28, 2015 | 105.31 | 107.43 | 104.60 | 104.74 | 5710 | NYSE | HD | Tue, Jan 27, 2015 | 104.78 | 105.81 | 104.40 | 105.16 | 5709 | NYSE | HD | Mon, Jan 26, 2015 | 105.36 | 106.50 | 105.06 | 106.36 | 5708 | NYSE | HD | Fri, Jan 23, 2015 | 106.21 | 106.48 | 105.31 | 105.37 | 5707 | NYSE | HD | Thu, Jan 22, 2015 | 104.38 | 106.31 | 103.54 | 106.07 | 5706 | NYSE | HD | Wed, Jan 21, 2015 | 103.05 | 104.06 | 102.50 | 103.53 | 5705 | NYSE | HD | Tue, Jan 20, 2015 | 104.84 | 104.95 | 102.35 | 103.25 | 5704 | NYSE | HD | Fri, Jan 16, 2015 | 100.86 | 104.31 | 100.24 | 104.12 | 5703 | NYSE | HD | Thu, Jan 15, 2015 | 103.32 | 103.65 | 100.82 | 101.01 | 5702 | NYSE | HD | Wed, Jan 14, 2015 | 102.42 | 103.41 | 101.88 | 102.64 | 5701 | NYSE | HD | Tue, Jan 13, 2015 | 105.41 | 106.04 | 103.15 | 103.73 | 5700 | NYSE | HD | Mon, Jan 12, 2015 | 105.17 | 105.29 | 104.06 | 104.42 | 5699 | NYSE | HD | Fri, Jan 9, 2015 | 106.88 | 106.88 | 104.82 | 104.89 | 5698 | NYSE | HD | Thu, Jan 8, 2015 | 105.37 | 106.99 | 105.02 | 106.72 | 5697 | NYSE | HD | Wed, Jan 7, 2015 | 102.29 | 104.47 | 102.00 | 104.41 | 5696 | NYSE | HD | Tue, Jan 6, 2015 | 102.07 | 102.07 | 100.34 | 100.95 | 5695 | NYSE | HD | Mon, Jan 5, 2015 | 102.78 | 102.78 | 100.79 | 101.26 | 5694 | NYSE | HD | Fri, Jan 2, 2015 | 105.16 | 105.65 | 102.67 | 103.43 | 5693 | NYSE | HD | Wed, Dec 31, 2014 | 104.75 | 106.02 | 104.56 | 104.97 | 5692 | NYSE | HD | Tue, Dec 30, 2014 | 104.44 | 104.74 | 103.85 | 104.27 | 5691 | NYSE | HD | Mon, Dec 29, 2014 | 103.58 | 104.80 | 103.26 | 104.53 | 5690 | NYSE | HD | Fri, Dec 26, 2014 | 103.98 | 104.32 | 103.48 | 103.75 | 5689 | NYSE | HD | Wed, Dec 24, 2014 | 104.05 | 104.38 | 103.56 | 103.56 | 5688 | NYSE | HD | Tue, Dec 23, 2014 | 103.66 | 104.20 | 103.32 | 103.76 | 5687 | NYSE | HD | Mon, Dec 22, 2014 | 102.25 | 103.57 | 102.23 | 103.50 | 5686 | NYSE | HD | Fri, Dec 19, 2014 | 100.92 | 102.00 | 100.81 | 101.93 | 5685 | NYSE | HD | Thu, Dec 18, 2014 | 100.34 | 100.69 | 99.30 | 100.67 | 5684 | NYSE | HD | Wed, Dec 17, 2014 | 97.59 | 99.14 | 97.09 | 98.94 | 5683 | NYSE | HD | Tue, Dec 16, 2014 | 99.38 | 100.23 | 96.99 | 97.06 | 5682 | NYSE | HD | Mon, Dec 15, 2014 | 100.01 | 101.24 | 99.29 | 100.05 | 5681 | NYSE | HD | Fri, Dec 12, 2014 | 99.69 | 101.25 | 99.39 | 99.78 | 5680 | NYSE | HD | Thu, Dec 11, 2014 | 99.28 | 101.40 | 99.15 | 100.27 | 5679 | NYSE | HD | Wed, Dec 10, 2014 | 99.36 | 100.23 | 98.82 | 98.94 | 5678 | NYSE | HD | Tue, Dec 9, 2014 | 99.69 | 99.98 | 98.59 | 99.64 | 5677 | NYSE | HD | Mon, Dec 8, 2014 | 99.71 | 100.95 | 99.66 | 100.43 | 5676 | NYSE | HD | Fri, Dec 5, 2014 | 98.77 | 99.68 | 98.66 | 99.64 | 5675 | NYSE | HD | Thu, Dec 4, 2014 | 98.15 | 99.11 | 97.78 | 98.95 | 5674 | NYSE | HD | Wed, Dec 3, 2014 | 98.10 | 98.74 | 98.04 | 98.59 | 5673 | NYSE | HD | Tue, Dec 2, 2014 | 98.62 | 99.00 | 97.99 | 98.16 | 5672 | NYSE | HD | Mon, Dec 1, 2014 | 99.49 | 99.61 | 98.31 | 98.88 | 5671 | NYSE | HD | Fri, Nov 28, 2014 | 98.06 | 99.80 | 98.00 | 99.40 | 5670 | NYSE | HD | Wed, Nov 26, 2014 | 97.06 | 97.71 | 97.01 | 97.70 | 5669 | NYSE | HD | Tue, Nov 25, 2014 | 98.64 | 98.87 | 96.41 | 97.01 | 5668 | NYSE | HD | Mon, Nov 24, 2014 | 98.68 | 98.90 | 98.22 | 98.40 | 5667 | NYSE | HD | Fri, Nov 21, 2014 | 98.98 | 99.10 | 97.82 | 98.28 | 5666 | NYSE | HD | Thu, Nov 20, 2014 | 96.08 | 97.97 | 96.02 | 97.57 | 5665 | NYSE | HD | Wed, Nov 19, 2014 | 96.55 | 97.31 | 96.00 | 96.70 | 5664 | NYSE | HD | Tue, Nov 18, 2014 | 97.15 | 97.71 | 86.78 | 95.98 | 5663 | NYSE | HD | Mon, Nov 17, 2014 | 98.17 | 98.95 | 97.80 | 98.03 | 5662 | NYSE | HD | Fri, Nov 14, 2014 | 98.90 | 99.00 | 98.02 | 98.24 | 5661 | NYSE | HD | Thu, Nov 13, 2014 | 98.90 | 99.36 | 98.55 | 99.29 | 5660 | NYSE | HD | Wed, Nov 12, 2014 | 98.30 | 98.70 | 97.61 | 98.49 | 5659 | NYSE | HD | Tue, Nov 11, 2014 | 98.46 | 98.75 | 97.88 | 98.14 | 5658 | NYSE | HD | Mon, Nov 10, 2014 | 97.64 | 98.17 | 97.00 | 98.16 | 5657 | NYSE | HD | Fri, Nov 7, 2014 | 97.17 | 97.75 | 96.69 | 97.65 | 5656 | NYSE | HD | Thu, Nov 6, 2014 | 96.35 | 97.51 | 96.01 | 97.29 | 5655 | NYSE | HD | Wed, Nov 5, 2014 | 96.59 | 96.85 | 95.15 | 95.78 | 5654 | NYSE | HD | Tue, Nov 4, 2014 | 96.06 | 96.18 | 95.19 | 95.96 | 5653 | NYSE | HD | Mon, Nov 3, 2014 | 96.81 | 96.83 | 95.98 | 96.09 | 5652 | NYSE | HD | Fri, Oct 31, 2014 | 98.78 | 99.26 | 97.33 | 97.52 | 5651 | NYSE | HD | Thu, Oct 30, 2014 | 96.12 | 97.80 | 96.03 | 97.52 | 5650 | NYSE | HD | Wed, Oct 29, 2014 | 96.62 | 97.25 | 95.80 | 96.42 | 5649 | NYSE | HD | Tue, Oct 28, 2014 | 95.91 | 96.60 | 95.50 | 96.59 | 5648 | NYSE | HD | Mon, Oct 27, 2014 | 94.96 | 95.68 | 94.71 | 95.47 | 5647 | NYSE | HD | Fri, Oct 24, 2014 | 94.60 | 95.19 | 94.13 | 94.99 | 5646 | NYSE | HD | Thu, Oct 23, 2014 | 94.50 | 95.52 | 94.44 | 94.80 | 5645 | NYSE | HD | Wed, Oct 22, 2014 | 94.30 | 94.99 | 93.24 | 93.34 | 5644 | NYSE | HD | Tue, Oct 21, 2014 | 92.53 | 94.37 | 92.12 | 94.20 | 5643 | NYSE | HD | Mon, Oct 20, 2014 | 89.87 | 92.07 | 89.77 | 91.85 | 5642 | NYSE | HD | Fri, Oct 17, 2014 | 89.30 | 91.12 | 89.05 | 90.24 | 5641 | NYSE | HD | Thu, Oct 16, 2014 | 86.35 | 89.72 | 86.35 | 88.88 | 5640 | NYSE | HD | Wed, Oct 15, 2014 | 88.09 | 89.17 | 86.62 | 87.85 | 5639 | NYSE | HD | Tue, Oct 14, 2014 | 90.37 | 90.53 | 88.52 | 90.10 | 5638 | NYSE | HD | Mon, Oct 13, 2014 | 92.88 | 92.94 | 90.43 | 90.60 | 5637 | NYSE | HD | Fri, Oct 10, 2014 | 93.23 | 93.86 | 92.54 | 92.55 | 5636 | NYSE | HD | Thu, Oct 9, 2014 | 93.91 | 94.79 | 93.02 | 93.07 | 5635 | NYSE | HD | Wed, Oct 8, 2014 | 92.57 | 94.16 | 92.24 | 94.09 | 5634 | NYSE | HD | Tue, Oct 7, 2014 | 93.04 | 93.56 | 92.44 | 92.47 | 5633 | NYSE | HD | Mon, Oct 6, 2014 | 93.72 | 94.25 | 93.06 | 93.26 | 5632 | NYSE | HD | Fri, Oct 3, 2014 | 92.52 | 93.68 | 92.34 | 93.54 | 5631 | NYSE | HD | Thu, Oct 2, 2014 | 91.31 | 92.46 | 91.07 | 92.24 | 5630 | NYSE | HD | Wed, Oct 1, 2014 | 92.14 | 92.34 | 90.92 | 91.02 | 5629 | NYSE | HD | Tue, Sep 30, 2014 | 93.03 | 93.21 | 91.40 | 91.74 | 5628 | NYSE | HD | Mon, Sep 29, 2014 | 92.37 | 93.17 | 91.95 | 92.88 | 5627 | NYSE | HD | Fri, Sep 26, 2014 | 92.29 | 93.00 | 91.80 | 92.84 | 5626 | NYSE | HD | Thu, Sep 25, 2014 | 92.80 | 93.00 | 91.55 | 91.90 | 5625 | NYSE | HD | Wed, Sep 24, 2014 | 91.68 | 93.11 | 91.35 | 93.02 | 5624 | NYSE | HD | Tue, Sep 23, 2014 | 91.79 | 92.22 | 91.45 | 91.49 | 5623 | NYSE | HD | Mon, Sep 22, 2014 | 91.98 | 92.42 | 91.68 | 91.89 | 5622 | NYSE | HD | Fri, Sep 19, 2014 | 92.85 | 93.75 | 92.20 | 92.34 | 5621 | NYSE | HD | Thu, Sep 18, 2014 | 91.83 | 92.44 | 91.20 | 92.09 | 5620 | NYSE | HD | Wed, Sep 17, 2014 | 90.63 | 91.54 | 89.94 | 91.22 | 5619 | NYSE | HD | Tue, Sep 16, 2014 | 89.27 | 90.74 | 88.53 | 90.27 | 5618 | NYSE | HD | Mon, Sep 15, 2014 | 89.18 | 89.54 | 88.60 | 89.38 | 5617 | NYSE | HD | Fri, Sep 12, 2014 | 89.38 | 89.50 | 88.46 | 88.84 | 5616 | NYSE | HD | Thu, Sep 11, 2014 | 89.07 | 89.42 | 88.62 | 89.22 | 5615 | NYSE | HD | Wed, Sep 10, 2014 | 88.66 | 89.40 | 88.33 | 89.25 | 5614 | NYSE | HD | Tue, Sep 9, 2014 | 90.21 | 90.33 | 88.78 | 88.93 | 5613 | NYSE | HD | Mon, Sep 8, 2014 | 91.38 | 91.78 | 90.57 | 90.82 | 5612 | NYSE | HD | Fri, Sep 5, 2014 | 89.66 | 91.64 | 89.28 | 91.61 | 5611 | NYSE | HD | Thu, Sep 4, 2014 | 89.00 | 90.75 | 89.00 | 89.93 | 5610 | NYSE | HD | Wed, Sep 3, 2014 | 91.11 | 91.31 | 88.98 | 89.00 | 5609 | NYSE | HD | Tue, Sep 2, 2014 | 93.04 | 93.31 | 89.85 | 91.15 | 5608 | NYSE | HD | Fri, Aug 29, 2014 | 92.74 | 93.52 | 92.61 | 93.50 | 5607 | NYSE | HD | Thu, Aug 28, 2014 | 91.40 | 92.73 | 91.27 | 92.51 | 5606 | NYSE | HD | Wed, Aug 27, 2014 | 91.68 | 91.96 | 91.31 | 91.87 | 5605 | NYSE | HD | Tue, Aug 26, 2014 | 90.98 | 91.83 | 90.90 | 91.63 | 5604 | NYSE | HD | Mon, Aug 25, 2014 | 91.25 | 91.82 | 90.95 | 91.20 | 5603 | NYSE | HD | Fri, Aug 22, 2014 | 90.74 | 91.33 | 90.65 | 91.03 | 5602 | NYSE | HD | Thu, Aug 21, 2014 | 90.68 | 91.81 | 90.67 | 91.15 | 5601 | NYSE | HD | Wed, Aug 20, 2014 | 88.17 | 91.07 | 88.08 | 90.75 | 5600 | NYSE | HD | Tue, Aug 19, 2014 | 86.90 | 88.99 | 86.57 | 88.23 | 5599 | NYSE | HD | Mon, Aug 18, 2014 | 84.21 | 84.62 | 83.29 | 83.59 | 5598 | NYSE | HD | Fri, Aug 15, 2014 | 84.04 | 84.09 | 82.85 | 83.69 | 5597 | NYSE | HD | Thu, Aug 14, 2014 | 83.09 | 83.97 | 82.74 | 83.86 | 5596 | NYSE | HD | Wed, Aug 13, 2014 | 82.98 | 83.39 | 82.74 | 83.12 | 5595 | NYSE | HD | Tue, Aug 12, 2014 | 82.75 | 83.09 | 82.68 | 82.92 | 5594 | NYSE | HD | Mon, Aug 11, 2014 | 82.61 | 83.07 | 82.50 | 82.88 | 5593 | NYSE | HD | Fri, Aug 8, 2014 | 81.07 | 82.46 | 80.88 | 82.43 | 5592 | NYSE | HD | Thu, Aug 7, 2014 | 80.75 | 81.07 | 80.29 | 80.47 | 5591 | NYSE | HD | Wed, Aug 6, 2014 | 79.94 | 81.02 | 79.85 | 80.52 | 5590 | NYSE | HD | Tue, Aug 5, 2014 | 79.78 | 80.86 | 79.78 | 80.03 | 5589 | NYSE | HD | Mon, Aug 4, 2014 | 79.70 | 80.25 | 79.66 | 80.03 | 5588 | NYSE | HD | Fri, Aug 1, 2014 | 80.56 | 81.08 | 79.74 | 79.75 | 5587 | NYSE | HD | Thu, Jul 31, 2014 | 81.09 | 81.58 | 80.85 | 80.85 | 5586 | NYSE | HD | Wed, Jul 30, 2014 | 81.50 | 81.85 | 81.07 | 81.76 | 5585 | NYSE | HD | Tue, Jul 29, 2014 | 81.21 | 81.81 | 80.89 | 80.98 | 5584 | NYSE | HD | Mon, Jul 28, 2014 | 81.20 | 81.34 | 80.66 | 81.07 | 5583 | NYSE | HD | Fri, Jul 25, 2014 | 81.10 | 81.30 | 80.89 | 81.03 | 5582 | NYSE | HD | Thu, Jul 24, 2014 | 81.19 | 81.54 | 80.89 | 81.20 | 5581 | NYSE | HD | Wed, Jul 23, 2014 | 80.46 | 81.09 | 80.21 | 81.02 | 5580 | NYSE | HD | Tue, Jul 22, 2014 | 80.36 | 80.75 | 80.20 | 80.54 | 5579 | NYSE | HD | Mon, Jul 21, 2014 | 80.01 | 80.03 | 79.53 | 79.71 | 5578 | NYSE | HD | Fri, Jul 18, 2014 | 79.80 | 80.28 | 79.45 | 80.08 | 5577 | NYSE | HD | Thu, Jul 17, 2014 | 79.45 | 79.88 | 79.23 | 79.55 | 5576 | NYSE | HD | Wed, Jul 16, 2014 | 80.04 | 80.24 | 79.38 | 79.66 | 5575 | NYSE | HD | Tue, Jul 15, 2014 | 79.50 | 80.06 | 79.42 | 79.86 | 5574 | NYSE | HD | Mon, Jul 14, 2014 | 79.92 | 80.06 | 79.19 | 79.46 | 5573 | NYSE | HD | Fri, Jul 11, 2014 | 79.59 | 79.90 | 79.21 | 79.61 | 5572 | NYSE | HD | Thu, Jul 10, 2014 | 79.05 | 79.58 | 77.95 | 79.40 | 5571 | NYSE | HD | Wed, Jul 9, 2014 | 81.11 | 81.23 | 80.18 | 80.73 | 5570 | NYSE | HD | Tue, Jul 8, 2014 | 81.42 | 81.53 | 80.55 | 80.76 | 5569 | NYSE | HD | Mon, Jul 7, 2014 | 81.73 | 82.09 | 81.14 | 81.42 | 5568 | NYSE | HD | Thu, Jul 3, 2014 | 82.07 | 82.35 | 81.80 | 82.05 | 5567 | NYSE | HD | Wed, Jul 2, 2014 | 81.84 | 82.18 | 81.62 | 81.98 | 5566 | NYSE | HD | Tue, Jul 1, 2014 | 81.32 | 81.97 | 81.22 | 81.82 | 5565 | NYSE | HD | Mon, Jun 30, 2014 | 81.02 | 81.23 | 80.48 | 80.96 | 5564 | NYSE | HD | Fri, Jun 27, 2014 | 80.65 | 81.47 | 80.63 | 81.13 | 5563 | NYSE | HD | Thu, Jun 26, 2014 | 80.45 | 80.97 | 80.12 | 80.75 | 5562 | NYSE | HD | Wed, Jun 25, 2014 | 80.36 | 80.61 | 80.12 | 80.53 | 5561 | NYSE | HD | Tue, Jun 24, 2014 | 80.38 | 80.83 | 79.83 | 80.43 | 5560 | NYSE | HD | Mon, Jun 23, 2014 | 80.16 | 80.80 | 79.97 | 80.64 | 5559 | NYSE | HD | Fri, Jun 20, 2014 | 80.69 | 80.80 | 79.86 | 80.17 | 5558 | NYSE | HD | Thu, Jun 19, 2014 | 80.71 | 80.85 | 79.95 | 80.44 | 5557 | NYSE | HD | Wed, Jun 18, 2014 | 80.03 | 80.76 | 79.79 | 80.71 | 5556 | NYSE | HD | Tue, Jun 17, 2014 | 78.84 | 80.46 | 78.73 | 80.02 | 5555 | NYSE | HD | Mon, Jun 16, 2014 | 77.96 | 79.09 | 77.96 | 78.90 | 5554 | NYSE | HD | Fri, Jun 13, 2014 | 78.49 | 78.59 | 77.75 | 78.07 | 5553 | NYSE | HD | Thu, Jun 12, 2014 | 79.73 | 79.78 | 78.20 | 78.43 | 5552 | NYSE | HD | Wed, Jun 11, 2014 | 80.46 | 80.73 | 79.76 | 79.81 | 5551 | NYSE | HD | Tue, Jun 10, 2014 | 80.26 | 80.85 | 80.22 | 80.74 | 5550 | NYSE | HD | Mon, Jun 9, 2014 | 80.63 | 81.32 | 80.42 | 80.61 | 5549 | NYSE | HD | Fri, Jun 6, 2014 | 80.58 | 81.27 | 80.51 | 80.64 | 5548 | NYSE | HD | Thu, Jun 5, 2014 | 80.67 | 80.86 | 80.28 | 80.38 | 5547 | NYSE | HD | Wed, Jun 4, 2014 | 80.32 | 80.89 | 80.06 | 80.54 | 5546 | NYSE | HD | Tue, Jun 3, 2014 | 80.19 | 80.88 | 80.15 | 80.67 | 5545 | NYSE | HD | Mon, Jun 2, 2014 | 80.25 | 81.06 | 80.17 | 80.84 | 5544 | NYSE | HD | Fri, May 30, 2014 | 79.77 | 80.27 | 79.58 | 80.23 | 5543 | NYSE | HD | Thu, May 29, 2014 | 79.88 | 79.99 | 79.44 | 79.90 | 5542 | NYSE | HD | Wed, May 28, 2014 | 79.75 | 80.00 | 79.27 | 79.68 | 5541 | NYSE | HD | Tue, May 27, 2014 | 79.38 | 80.00 | 79.30 | 79.69 | 5540 | NYSE | HD | Fri, May 23, 2014 | 78.77 | 79.40 | 78.51 | 79.18 | 5539 | NYSE | HD | Thu, May 22, 2014 | 77.76 | 79.05 | 77.76 | 78.78 | 5538 | NYSE | HD | Wed, May 21, 2014 | 78.25 | 78.51 | 77.75 | 78.08 | 5537 | NYSE | HD | Tue, May 20, 2014 | 77.92 | 78.82 | 77.40 | 77.96 | 5536 | NYSE | HD | Mon, May 19, 2014 | 76.58 | 77.07 | 76.37 | 76.50 | 5535 | NYSE | HD | Fri, May 16, 2014 | 76.79 | 77.37 | 76.66 | 77.36 | 5534 | NYSE | HD | Thu, May 15, 2014 | 76.05 | 76.29 | 75.32 | 76.24 | 5533 | NYSE | HD | Wed, May 14, 2014 | 77.33 | 77.37 | 76.17 | 76.31 | 5532 | NYSE | HD | Tue, May 13, 2014 | 78.36 | 78.68 | 77.04 | 77.27 | 5531 | NYSE | HD | Mon, May 12, 2014 | 77.82 | 78.44 | 77.75 | 78.27 | 5530 | NYSE | HD | Fri, May 9, 2014 | 77.06 | 77.75 | 76.81 | 77.71 | 5529 | NYSE | HD | Thu, May 8, 2014 | 76.94 | 77.73 | 76.66 | 77.05 | 5528 | NYSE | HD | Wed, May 7, 2014 | 77.85 | 77.96 | 76.52 | 77.08 | 5527 | NYSE | HD | Tue, May 6, 2014 | 78.64 | 78.76 | 77.35 | 77.42 | 5526 | NYSE | HD | Mon, May 5, 2014 | 79.04 | 79.18 | 78.56 | 78.69 | 5525 | NYSE | HD | Fri, May 2, 2014 | 79.32 | 80.16 | 79.16 | 79.40 | 5524 | NYSE | HD | Thu, May 1, 2014 | 79.51 | 79.65 | 78.95 | 79.33 | 5523 | NYSE | HD | Wed, Apr 30, 2014 | 79.74 | 79.74 | 78.73 | 79.51 | 5522 | NYSE | HD | Tue, Apr 29, 2014 | 80.32 | 80.32 | 79.52 | 79.52 | 5521 | NYSE | HD | Mon, Apr 28, 2014 | 79.53 | 81.15 | 79.33 | 80.17 | 5520 | NYSE | HD | Fri, Apr 25, 2014 | 79.41 | 79.70 | 79.03 | 79.38 | 5519 | NYSE | HD | Thu, Apr 24, 2014 | 78.97 | 79.81 | 78.72 | 79.77 | 5518 | NYSE | HD | Wed, Apr 23, 2014 | 79.87 | 80.05 | 78.44 | 78.52 | 5517 | NYSE | HD | Tue, Apr 22, 2014 | 78.74 | 80.23 | 78.63 | 79.67 | 5516 | NYSE | HD | Mon, Apr 21, 2014 | 78.35 | 78.35 | 77.67 | 77.96 | 5515 | NYSE | HD | Thu, Apr 17, 2014 | 76.26 | 77.68 | 75.91 | 77.09 | 5514 | NYSE | HD | Wed, Apr 16, 2014 | 76.42 | 76.58 | 75.80 | 76.58 | 5513 | NYSE | HD | Tue, Apr 15, 2014 | 76.29 | 76.40 | 74.61 | 75.89 | 5512 | NYSE | HD | Mon, Apr 14, 2014 | 76.30 | 76.86 | 75.51 | 75.97 | 5511 | NYSE | HD | Fri, Apr 11, 2014 | 76.62 | 77.06 | 75.65 | 75.70 | 5510 | NYSE | HD | Thu, Apr 10, 2014 | 77.62 | 78.22 | 76.70 | 76.78 | 5509 | NYSE | HD | Wed, Apr 9, 2014 | 77.24 | 77.93 | 77.14 | 77.76 | 5508 | NYSE | HD | Tue, Apr 8, 2014 | 76.91 | 77.44 | 76.42 | 77.11 | 5507 | NYSE | HD | Mon, Apr 7, 2014 | 78.69 | 78.69 | 77.03 | 77.13 | 5506 | NYSE | HD | Fri, Apr 4, 2014 | 79.64 | 79.70 | 78.49 | 78.72 | 5505 | NYSE | HD | Thu, Apr 3, 2014 | 79.95 | 80.02 | 78.98 | 79.40 | 5504 | NYSE | HD | Wed, Apr 2, 2014 | 79.54 | 80.76 | 79.49 | 79.95 | 5503 | NYSE | HD | Tue, Apr 1, 2014 | 79.24 | 80.29 | 79.24 | 79.38 | 5502 | NYSE | HD | Mon, Mar 31, 2014 | 79.21 | 79.33 | 78.84 | 79.13 | 5501 | NYSE | HD | Fri, Mar 28, 2014 | 78.92 | 79.50 | 78.49 | 78.72 | 5500 | NYSE | HD | Thu, Mar 27, 2014 | 78.63 | 79.02 | 78.37 | 78.68 | 5499 | NYSE | HD | Wed, Mar 26, 2014 | 79.49 | 79.78 | 78.70 | 78.87 | 5498 | NYSE | HD | Tue, Mar 25, 2014 | 80.05 | 80.09 | 79.16 | 79.47 | 5497 | NYSE | HD | Mon, Mar 24, 2014 | 80.41 | 80.46 | 79.20 | 79.66 | 5496 | NYSE | HD | Fri, Mar 21, 2014 | 80.78 | 81.90 | 80.25 | 80.42 | 5495 | NYSE | HD | Thu, Mar 20, 2014 | 79.71 | 80.24 | 79.47 | 80.09 | 5494 | NYSE | HD | Wed, Mar 19, 2014 | 79.97 | 80.49 | 79.40 | 79.75 | 5493 | NYSE | HD | Tue, Mar 18, 2014 | 79.65 | 80.56 | 79.62 | 79.82 | 5492 | NYSE | HD | Mon, Mar 17, 2014 | 79.57 | 80.19 | 79.25 | 79.58 | 5491 | NYSE | HD | Fri, Mar 14, 2014 | 78.82 | 79.88 | 78.79 | 79.38 | 5490 | NYSE | HD | Thu, Mar 13, 2014 | 81.06 | 81.06 | 78.72 | 78.80 | 5489 | NYSE | HD | Wed, Mar 12, 2014 | 80.73 | 80.85 | 80.24 | 80.56 | 5488 | NYSE | HD | Tue, Mar 11, 2014 | 81.69 | 81.85 | 81.05 | 81.29 | 5487 | NYSE | HD | Mon, Mar 10, 2014 | 82.44 | 82.54 | 81.73 | 82.18 | 5486 | NYSE | HD | Fri, Mar 7, 2014 | 82.61 | 82.67 | 82.04 | 82.55 | 5485 | NYSE | HD | Thu, Mar 6, 2014 | 82.78 | 82.89 | 82.23 | 82.41 | 5484 | NYSE | HD | Wed, Mar 5, 2014 | 82.91 | 83.20 | 82.58 | 82.91 | 5483 | NYSE | HD | Tue, Mar 4, 2014 | 82.89 | 83.20 | 82.71 | 82.87 | 5482 | NYSE | HD | Mon, Mar 3, 2014 | 80.73 | 82.03 | 80.62 | 82.00 | 5481 | NYSE | HD | Fri, Feb 28, 2014 | 81.89 | 83.10 | 81.39 | 82.03 | 5480 | NYSE | HD | Thu, Feb 27, 2014 | 81.66 | 82.20 | 80.61 | 81.97 | 5479 | NYSE | HD | Wed, Feb 26, 2014 | 80.99 | 82.71 | 80.79 | 81.70 | 5478 | NYSE | HD | Tue, Feb 25, 2014 | 79.68 | 81.00 | 79.33 | 80.98 | 5477 | NYSE | HD | Mon, Feb 24, 2014 | 77.84 | 78.25 | 77.46 | 77.87 | 5476 | NYSE | HD | Fri, Feb 21, 2014 | 77.36 | 78.04 | 77.36 | 77.74 | 5475 | NYSE | HD | Thu, Feb 20, 2014 | 76.59 | 77.56 | 76.54 | 77.48 | 5474 | NYSE | HD | Wed, Feb 19, 2014 | 77.25 | 77.52 | 76.40 | 76.45 | 5473 | NYSE | HD | Tue, Feb 18, 2014 | 77.92 | 78.08 | 77.07 | 77.57 | 5472 | NYSE | HD | Fri, Feb 14, 2014 | 77.75 | 78.13 | 77.32 | 77.93 | 5471 | NYSE | HD | Thu, Feb 13, 2014 | 77.34 | 77.87 | 76.94 | 77.59 | 5470 | NYSE | HD | Wed, Feb 12, 2014 | 76.91 | 77.33 | 76.67 | 77.28 | 5469 | NYSE | HD | Tue, Feb 11, 2014 | 76.44 | 76.99 | 76.17 | 76.70 | 5468 | NYSE | HD | Mon, Feb 10, 2014 | 76.56 | 76.59 | 75.88 | 76.41 | 5467 | NYSE | HD | Fri, Feb 7, 2014 | 76.17 | 76.60 | 75.85 | 76.45 | 5466 | NYSE | HD | Thu, Feb 6, 2014 | 75.19 | 76.20 | 75.17 | 76.16 | 5465 | NYSE | HD | Wed, Feb 5, 2014 | 74.73 | 75.55 | 73.96 | 75.26 | 5464 | NYSE | HD | Tue, Feb 4, 2014 | 75.51 | 75.85 | 74.17 | 74.97 | 5463 | NYSE | HD | Mon, Feb 3, 2014 | 76.64 | 76.73 | 74.93 | 75.09 | 5462 | NYSE | HD | Fri, Jan 31, 2014 | 76.20 | 77.47 | 75.85 | 76.85 | 5461 | NYSE | HD | Thu, Jan 30, 2014 | 77.23 | 77.76 | 76.65 | 76.93 | 5460 | NYSE | HD | Wed, Jan 29, 2014 | 78.28 | 78.75 | 76.63 | 76.68 | 5459 | NYSE | HD | Tue, Jan 28, 2014 | 78.42 | 78.93 | 77.82 | 78.54 | 5458 | NYSE | HD | Mon, Jan 27, 2014 | 78.86 | 79.17 | 78.52 | 78.94 | 5457 | NYSE | HD | Fri, Jan 24, 2014 | 79.61 | 80.00 | 79.16 | 79.16 | 5456 | NYSE | HD | Thu, Jan 23, 2014 | 79.62 | 80.30 | 79.19 | 80.24 | 5455 | NYSE | HD | Wed, Jan 22, 2014 | 80.66 | 80.81 | 79.92 | 80.20 | 5454 | NYSE | HD | Tue, Jan 21, 2014 | 81.30 | 81.50 | 79.81 | 80.46 | 5453 | NYSE | HD | Fri, Jan 17, 2014 | 81.32 | 81.35 | 80.65 | 81.00 | 5452 | NYSE | HD | Thu, Jan 16, 2014 | 80.90 | 81.38 | 80.78 | 81.26 | 5451 | NYSE | HD | Wed, Jan 15, 2014 | 80.85 | 81.43 | 80.74 | 81.07 | 5450 | NYSE | HD | Tue, Jan 14, 2014 | 81.28 | 81.49 | 80.61 | 81.01 | 5449 | NYSE | HD | Mon, Jan 13, 2014 | 81.61 | 82.13 | 80.96 | 80.97 | 5448 | NYSE | HD | Fri, Jan 10, 2014 | 81.72 | 82.04 | 81.42 | 82.01 | 5447 | NYSE | HD | Thu, Jan 9, 2014 | 81.90 | 81.94 | 80.98 | 81.57 | 5446 | NYSE | HD | Wed, Jan 8, 2014 | 81.54 | 81.94 | 81.03 | 81.93 | 5445 | NYSE | HD | Tue, Jan 7, 2014 | 81.31 | 81.92 | 81.08 | 81.50 | 5444 | NYSE | HD | Mon, Jan 6, 2014 | 81.65 | 81.98 | 81.10 | 81.10 | 5443 | NYSE | HD | Fri, Jan 3, 2014 | 81.91 | 82.48 | 81.83 | 81.89 | 5442 | NYSE | HD | Thu, Jan 2, 2014 | 82.11 | 82.57 | 81.80 | 82.02 | 5441 | NYSE | HD | Tue, Dec 31, 2013 | 81.99 | 82.47 | 81.72 | 82.34 | 5440 | NYSE | HD | Mon, Dec 30, 2013 | 81.67 | 81.98 | 81.46 | 81.94 | 5439 | NYSE | HD | Fri, Dec 27, 2013 | 81.65 | 82.24 | 81.22 | 81.64 | 5438 | NYSE | HD | Thu, Dec 26, 2013 | 80.84 | 81.74 | 80.81 | 81.55 | 5437 | NYSE | HD | Tue, Dec 24, 2013 | 80.56 | 80.96 | 80.56 | 80.64 | 5436 | NYSE | HD | Mon, Dec 23, 2013 | 80.07 | 80.92 | 80.04 | 80.56 | 5435 | NYSE | HD | Fri, Dec 20, 2013 | 80.18 | 80.83 | 80.04 | 80.04 | 5434 | NYSE | HD | Thu, Dec 19, 2013 | 80.08 | 80.47 | 79.64 | 79.95 | 5433 | NYSE | HD | Wed, Dec 18, 2013 | 78.80 | 80.06 | 78.31 | 80.05 | 5432 | NYSE | HD | Tue, Dec 17, 2013 | 79.31 | 79.37 | 78.61 | 78.62 | 5431 | NYSE | HD | Mon, Dec 16, 2013 | 79.21 | 79.76 | 78.93 | 79.10 | 5430 | NYSE | HD | Fri, Dec 13, 2013 | 79.09 | 79.57 | 78.52 | 79.01 | 5429 | NYSE | HD | Thu, Dec 12, 2013 | 78.99 | 79.20 | 78.28 | 78.53 | 5428 | NYSE | HD | Wed, Dec 11, 2013 | 78.38 | 79.81 | 78.38 | 79.00 | 5427 | NYSE | HD | Tue, Dec 10, 2013 | 79.32 | 79.93 | 78.40 | 78.61 | 5426 | NYSE | HD | Mon, Dec 9, 2013 | 79.91 | 80.60 | 79.53 | 79.60 | 5425 | NYSE | HD | Fri, Dec 6, 2013 | 79.08 | 80.05 | 78.81 | 79.84 | 5424 | NYSE | HD | Thu, Dec 5, 2013 | 78.32 | 79.54 | 78.27 | 78.54 | 5423 | NYSE | HD | Wed, Dec 4, 2013 | 78.15 | 78.75 | 77.70 | 78.40 | 5422 | NYSE | HD | Tue, Dec 3, 2013 | 78.96 | 79.48 | 78.31 | 78.71 | 5421 | NYSE | HD | Mon, Dec 2, 2013 | 80.45 | 80.75 | 79.52 | 79.77 | 5420 | NYSE | HD | Fri, Nov 29, 2013 | 80.88 | 81.39 | 80.63 | 80.67 | 5419 | NYSE | HD | Wed, Nov 27, 2013 | 80.34 | 80.75 | 80.12 | 80.66 | 5418 | NYSE | HD | Tue, Nov 26, 2013 | 80.21 | 80.90 | 80.09 | 80.35 | 5417 | NYSE | HD | Mon, Nov 25, 2013 | 79.30 | 80.04 | 79.30 | 79.75 | 5416 | NYSE | HD | Fri, Nov 22, 2013 | 79.60 | 79.82 | 78.78 | 79.18 | 5415 | NYSE | HD | Thu, Nov 21, 2013 | 80.06 | 80.06 | 79.36 | 79.83 | 5414 | NYSE | HD | Wed, Nov 20, 2013 | 80.73 | 80.73 | 79.38 | 79.75 | 5413 | NYSE | HD | Tue, Nov 19, 2013 | 82.22 | 82.27 | 80.26 | 80.38 | 5412 | NYSE | HD | Mon, Nov 18, 2013 | 80.00 | 80.47 | 79.19 | 79.67 | 5411 | NYSE | HD | Fri, Nov 15, 2013 | 78.84 | 80.09 | 78.56 | 80.03 | 5410 | NYSE | HD | Thu, Nov 14, 2013 | 78.14 | 79.34 | 78.06 | 78.94 | 5409 | NYSE | HD | Wed, Nov 13, 2013 | 75.69 | 77.69 | 75.69 | 77.60 | 5408 | NYSE | HD | Tue, Nov 12, 2013 | 75.84 | 76.59 | 75.72 | 76.18 | 5407 | NYSE | HD | Mon, Nov 11, 2013 | 75.27 | 75.67 | 74.93 | 75.37 | 5406 | NYSE | HD | Fri, Nov 8, 2013 | 75.28 | 75.71 | 74.78 | 75.48 | 5405 | NYSE | HD | Thu, Nov 7, 2013 | 76.82 | 77.19 | 75.67 | 75.69 | 5404 | NYSE | HD | Wed, Nov 6, 2013 | 76.72 | 76.79 | 75.91 | 76.42 | 5403 | NYSE | HD | Tue, Nov 5, 2013 | 76.78 | 76.80 | 76.07 | 76.65 | 5402 | NYSE | HD | Mon, Nov 4, 2013 | 77.18 | 77.42 | 76.61 | 77.00 | 5401 | NYSE | HD | Fri, Nov 1, 2013 | 77.98 | 78.03 | 76.84 | 76.99 | 5400 | NYSE | HD | Thu, Oct 31, 2013 | 77.99 | 78.45 | 77.52 | 77.89 | 5399 | NYSE | HD | Wed, Oct 30, 2013 | 77.68 | 78.60 | 77.52 | 77.88 | 5398 | NYSE | HD | Tue, Oct 29, 2013 | 76.45 | 77.55 | 76.39 | 77.50 | 5397 | NYSE | HD | Mon, Oct 28, 2013 | 76.15 | 76.40 | 75.80 | 76.06 | 5396 | NYSE | HD | Fri, Oct 25, 2013 | 76.55 | 76.61 | 76.01 | 76.25 | 5395 | NYSE | HD | Thu, Oct 24, 2013 | 75.42 | 76.84 | 75.41 | 76.78 | 5394 | NYSE | HD | Wed, Oct 23, 2013 | 74.54 | 75.41 | 74.51 | 75.08 | 5393 | NYSE | HD | Tue, Oct 22, 2013 | 75.04 | 75.13 | 74.59 | 74.86 | 5392 | NYSE | HD | Mon, Oct 21, 2013 | 74.60 | 74.80 | 74.15 | 74.62 | 5391 | NYSE | HD | Fri, Oct 18, 2013 | 75.26 | 75.50 | 73.74 | 74.69 | 5390 | NYSE | HD | Thu, Oct 17, 2013 | 74.51 | 75.81 | 74.51 | 75.74 | 5389 | NYSE | HD | Wed, Oct 16, 2013 | 75.44 | 75.59 | 74.57 | 74.94 | 5388 | NYSE | HD | Tue, Oct 15, 2013 | 76.14 | 76.24 | 75.09 | 75.18 | 5387 | NYSE | HD | Mon, Oct 14, 2013 | 75.74 | 76.52 | 75.59 | 76.35 | 5386 | NYSE | HD | Fri, Oct 11, 2013 | 75.45 | 76.63 | 75.42 | 76.32 | 5385 | NYSE | HD | Thu, Oct 10, 2013 | 75.04 | 75.51 | 74.74 | 75.51 | 5384 | NYSE | HD | Wed, Oct 9, 2013 | 74.35 | 74.64 | 73.90 | 74.14 | 5383 | NYSE | HD | Tue, Oct 8, 2013 | 75.02 | 75.27 | 74.17 | 74.27 | 5382 | NYSE | HD | Mon, Oct 7, 2013 | 75.40 | 75.85 | 75.09 | 75.13 | 5381 | NYSE | HD | Fri, Oct 4, 2013 | 75.80 | 76.25 | 75.48 | 75.78 | 5380 | NYSE | HD | Thu, Oct 3, 2013 | 76.40 | 76.83 | 75.51 | 75.88 | 5379 | NYSE | HD | Wed, Oct 2, 2013 | 75.86 | 76.38 | 75.44 | 76.32 | 5378 | NYSE | HD | Tue, Oct 1, 2013 | 75.88 | 76.42 | 75.64 | 76.26 | 5377 | NYSE | HD | Mon, Sep 30, 2013 | 75.18 | 76.08 | 74.96 | 75.85 | 5376 | NYSE | HD | Fri, Sep 27, 2013 | 75.65 | 76.09 | 75.38 | 75.96 | 5375 | NYSE | HD | Thu, Sep 26, 2013 | 75.62 | 76.42 | 75.62 | 76.07 | 5374 | NYSE | HD | Wed, Sep 25, 2013 | 75.88 | 76.31 | 75.26 | 75.52 | 5373 | NYSE | HD | Tue, Sep 24, 2013 | 75.80 | 76.79 | 75.58 | 76.04 | 5372 | NYSE | HD | Mon, Sep 23, 2013 | 76.46 | 76.76 | 75.77 | 75.91 | 5371 | NYSE | HD | Fri, Sep 20, 2013 | 78.81 | 78.81 | 77.00 | 77.00 | 5370 | NYSE | HD | Thu, Sep 19, 2013 | 77.84 | 78.72 | 77.64 | 78.51 | 5369 | NYSE | HD | Wed, Sep 18, 2013 | 75.77 | 77.98 | 75.35 | 77.37 | 5368 | NYSE | HD | Tue, Sep 17, 2013 | 75.64 | 76.15 | 75.57 | 75.80 | 5367 | NYSE | HD | Mon, Sep 16, 2013 | 76.05 | 76.29 | 75.20 | 75.54 | 5366 | NYSE | HD | Fri, Sep 13, 2013 | 75.33 | 75.41 | 74.84 | 75.11 | 5365 | NYSE | HD | Thu, Sep 12, 2013 | 75.18 | 75.74 | 74.97 | 75.40 | 5364 | NYSE | HD | Wed, Sep 11, 2013 | 74.66 | 75.11 | 74.16 | 75.04 | 5363 | NYSE | HD | Tue, Sep 10, 2013 | 73.96 | 74.65 | 73.74 | 74.60 | 5362 | NYSE | HD | Mon, Sep 9, 2013 | 72.98 | 73.79 | 72.90 | 73.58 | 5361 | NYSE | HD | Fri, Sep 6, 2013 | 73.55 | 73.56 | 72.21 | 72.70 | 5360 | NYSE | HD | Thu, Sep 5, 2013 | 74.07 | 74.21 | 72.84 | 72.99 | 5359 | NYSE | HD | Wed, Sep 4, 2013 | 73.98 | 74.51 | 73.74 | 74.14 | 5358 | NYSE | HD | Tue, Sep 3, 2013 | 74.83 | 75.25 | 73.68 | 73.90 | 5357 | NYSE | HD | Fri, Aug 30, 2013 | 75.12 | 75.13 | 74.18 | 74.49 | 5356 | NYSE | HD | Thu, Aug 29, 2013 | 74.97 | 75.66 | 74.80 | 75.05 | 5355 | NYSE | HD | Wed, Aug 28, 2013 | 74.11 | 75.32 | 74.01 | 75.03 | 5354 | NYSE | HD | Tue, Aug 27, 2013 | 74.85 | 75.23 | 73.95 | 74.12 | 5353 | NYSE | HD | Mon, Aug 26, 2013 | 73.83 | 76.15 | 73.82 | 75.43 | 5352 | NYSE | HD | Fri, Aug 23, 2013 | 74.15 | 74.20 | 73.11 | 73.89 | 5351 | NYSE | HD | Thu, Aug 22, 2013 | 73.91 | 74.20 | 73.35 | 74.00 | 5350 | NYSE | HD | Wed, Aug 21, 2013 | 74.60 | 75.33 | 73.43 | 73.73 | 5349 | NYSE | HD | Tue, Aug 20, 2013 | 77.04 | 77.50 | 73.65 | 74.29 | 5348 | NYSE | HD | Mon, Aug 19, 2013 | 75.49 | 76.44 | 75.18 | 75.21 | 5347 | NYSE | HD | Fri, Aug 16, 2013 | 75.19 | 76.35 | 74.93 | 75.38 | 5346 | NYSE | HD | Thu, Aug 15, 2013 | 76.48 | 76.60 | 74.86 | 75.14 | 5345 | NYSE | HD | Wed, Aug 14, 2013 | 79.15 | 79.23 | 77.18 | 77.44 | 5344 | NYSE | HD | Tue, Aug 13, 2013 | 79.14 | 79.64 | 78.08 | 79.44 | 5343 | NYSE | HD | Mon, Aug 12, 2013 | 78.62 | 79.54 | 78.58 | 79.20 | 5342 | NYSE | HD | Fri, Aug 9, 2013 | 79.68 | 79.73 | 78.53 | 78.97 | 5341 | NYSE | HD | Thu, Aug 8, 2013 | 79.43 | 80.22 | 79.09 | 80.04 | 5340 | NYSE | HD | Wed, Aug 7, 2013 | 79.56 | 79.57 | 78.60 | 78.83 | 5339 | NYSE | HD | Tue, Aug 6, 2013 | 79.62 | 80.33 | 78.74 | 80.05 | 5338 | NYSE | HD | Mon, Aug 5, 2013 | 79.95 | 79.95 | 79.37 | 79.66 | 5337 | NYSE | HD | Fri, Aug 2, 2013 | 78.64 | 80.50 | 78.50 | 80.23 | 5336 | NYSE | HD | Thu, Aug 1, 2013 | 79.52 | 79.97 | 78.61 | 78.64 | 5335 | NYSE | HD | Wed, Jul 31, 2013 | 78.69 | 79.73 | 78.69 | 79.03 | 5334 | NYSE | HD | Tue, Jul 30, 2013 | 79.17 | 79.27 | 78.52 | 78.60 | 5333 | NYSE | HD | Mon, Jul 29, 2013 | 78.64 | 78.98 | 78.37 | 78.67 | 5332 | NYSE | HD | Fri, Jul 26, 2013 | 78.42 | 79.37 | 78.25 | 78.74 | 5331 | NYSE | HD | Thu, Jul 25, 2013 | 80.09 | 80.10 | 77.89 | 78.99 | 5330 | NYSE | HD | Wed, Jul 24, 2013 | 80.45 | 80.47 | 79.58 | 80.27 | 5329 | NYSE | HD | Tue, Jul 23, 2013 | 80.14 | 80.47 | 79.86 | 80.19 | 5328 | NYSE | HD | Mon, Jul 22, 2013 | 79.98 | 80.06 | 79.25 | 80.00 | 5327 | NYSE | HD | Fri, Jul 19, 2013 | 79.95 | 80.12 | 79.42 | 79.89 | 5326 | NYSE | HD | Thu, Jul 18, 2013 | 80.33 | 80.45 | 79.96 | 80.02 | 5325 | NYSE | HD | Wed, Jul 17, 2013 | 80.76 | 81.23 | 80.39 | 80.44 | 5324 | NYSE | HD | Tue, Jul 16, 2013 | 80.41 | 80.69 | 79.84 | 80.22 | 5323 | NYSE | HD | Mon, Jul 15, 2013 | 80.63 | 81.15 | 80.17 | 80.40 | 5322 | NYSE | HD | Fri, Jul 12, 2013 | 79.92 | 80.75 | 79.92 | 80.54 | 5321 | NYSE | HD | Thu, Jul 11, 2013 | 80.27 | 80.68 | 79.58 | 79.86 | 5320 | NYSE | HD | Wed, Jul 10, 2013 | 79.67 | 79.70 | 78.61 | 79.40 | 5319 | NYSE | HD | Tue, Jul 9, 2013 | 79.54 | 80.15 | 79.33 | 79.70 | 5318 | NYSE | HD | Mon, Jul 8, 2013 | 78.56 | 79.54 | 78.54 | 79.22 | 5317 | NYSE | HD | Fri, Jul 5, 2013 | 77.91 | 78.56 | 77.40 | 78.29 | 5316 | NYSE | HD | Wed, Jul 3, 2013 | 76.99 | 77.99 | 76.92 | 77.73 | 5315 | NYSE | HD | Tue, Jul 2, 2013 | 77.29 | 78.12 | 76.96 | 77.31 | 5314 | NYSE | HD | Mon, Jul 1, 2013 | 77.63 | 77.81 | 76.63 | 76.87 | 5313 | NYSE | HD | Fri, Jun 28, 2013 | 76.16 | 77.79 | 75.92 | 77.47 | 5312 | NYSE | HD | Thu, Jun 27, 2013 | 75.99 | 76.82 | 75.80 | 76.27 | 5311 | NYSE | HD | Wed, Jun 26, 2013 | 74.79 | 75.87 | 74.58 | 75.67 | 5310 | NYSE | HD | Tue, Jun 25, 2013 | 74.07 | 74.73 | 73.80 | 74.14 | 5309 | NYSE | HD | Mon, Jun 24, 2013 | 72.90 | 74.02 | 72.41 | 73.51 | 5308 | NYSE | HD | Fri, Jun 21, 2013 | 74.49 | 74.69 | 73.02 | 73.82 | 5307 | NYSE | HD | Thu, Jun 20, 2013 | 75.43 | 75.43 | 73.80 | 73.87 | 5306 | NYSE | HD | Wed, Jun 19, 2013 | 77.07 | 77.27 | 75.92 | 75.93 | 5305 | NYSE | HD | Tue, Jun 18, 2013 | 76.12 | 77.37 | 76.12 | 77.19 | 5304 | NYSE | HD | Mon, Jun 17, 2013 | 77.08 | 77.48 | 75.69 | 76.14 | 5303 | NYSE | HD | Fri, Jun 14, 2013 | 76.22 | 76.95 | 76.07 | 76.59 | 5302 | NYSE | HD | Thu, Jun 13, 2013 | 76.35 | 76.83 | 76.08 | 76.53 | 5301 | NYSE | HD | Wed, Jun 12, 2013 | 78.04 | 78.30 | 76.36 | 76.40 | 5300 | NYSE | HD | Tue, Jun 11, 2013 | 77.23 | 78.53 | 76.96 | 77.61 | 5299 | NYSE | HD | Mon, Jun 10, 2013 | 78.94 | 79.68 | 77.53 | 77.73 | 5298 | NYSE | HD | Fri, Jun 7, 2013 | 77.73 | 78.97 | 77.59 | 78.74 | 5297 | NYSE | HD | Thu, Jun 6, 2013 | 75.02 | 77.37 | 75.01 | 77.26 | 5296 | NYSE | HD | Wed, Jun 5, 2013 | 76.11 | 76.85 | 74.91 | 75.10 | 5295 | NYSE | HD | Tue, Jun 4, 2013 | 78.50 | 78.82 | 76.08 | 76.63 | 5294 | NYSE | HD | Mon, Jun 3, 2013 | 78.65 | 79.08 | 78.05 | 79.08 | 5293 | NYSE | HD | Fri, May 31, 2013 | 79.54 | 80.38 | 78.66 | 78.66 | 5292 | NYSE | HD | Thu, May 30, 2013 | 79.55 | 80.10 | 79.13 | 79.44 | 5291 | NYSE | HD | Wed, May 29, 2013 | 79.38 | 79.87 | 79.09 | 79.49 | 5290 | NYSE | HD | Tue, May 28, 2013 | 79.94 | 80.63 | 79.49 | 79.82 | 5289 | NYSE | HD | Fri, May 24, 2013 | 78.50 | 79.39 | 78.31 | 78.99 | 5288 | NYSE | HD | Thu, May 23, 2013 | 78.89 | 79.25 | 77.79 | 78.91 | 5287 | NYSE | HD | Wed, May 22, 2013 | 79.26 | 81.56 | 79.18 | 79.69 | 5286 | NYSE | HD | Tue, May 21, 2013 | 79.33 | 79.47 | 78.06 | 78.71 | 5285 | NYSE | HD | Mon, May 20, 2013 | 76.77 | 77.00 | 76.50 | 76.76 | 5284 | NYSE | HD | Fri, May 17, 2013 | 76.34 | 77.15 | 76.20 | 76.86 | 5283 | NYSE | HD | Thu, May 16, 2013 | 77.50 | 78.54 | 76.69 | 76.75 | 5282 | NYSE | HD | Wed, May 15, 2013 | 77.60 | 78.25 | 77.44 | 77.88 | 5281 | NYSE | HD | Tue, May 14, 2013 | 76.78 | 77.42 | 76.75 | 77.32 | 5280 | NYSE | HD | Mon, May 13, 2013 | 76.01 | 76.85 | 75.95 | 76.67 | 5279 | NYSE | HD | Fri, May 10, 2013 | 76.14 | 76.20 | 75.41 | 76.01 | 5278 | NYSE | HD | Thu, May 9, 2013 | 75.36 | 76.18 | 75.36 | 75.87 | 5277 | NYSE | HD | Wed, May 8, 2013 | 75.19 | 75.50 | 74.92 | 75.42 | 5276 | NYSE | HD | Tue, May 7, 2013 | 75.24 | 75.28 | 74.60 | 75.07 | 5275 | NYSE | HD | Mon, May 6, 2013 | 73.88 | 75.37 | 73.88 | 75.26 | 5274 | NYSE | HD | Fri, May 3, 2013 | 73.72 | 74.41 | 73.72 | 73.96 | 5273 | NYSE | HD | Thu, May 2, 2013 | 72.77 | 73.48 | 72.53 | 73.33 | 5272 | NYSE | HD | Wed, May 1, 2013 | 73.18 | 73.59 | 72.64 | 72.76 | 5271 | NYSE | HD | Tue, Apr 30, 2013 | 73.50 | 74.01 | 73.22 | 73.35 | 5270 | NYSE | HD | Mon, Apr 29, 2013 | 73.44 | 74.02 | 73.39 | 73.67 | 5269 | NYSE | HD | Fri, Apr 26, 2013 | 73.24 | 73.69 | 73.13 | 73.35 | 5268 | NYSE | HD | Thu, Apr 25, 2013 | 73.31 | 73.79 | 73.20 | 73.37 | 5267 | NYSE | HD | Wed, Apr 24, 2013 | 73.55 | 73.85 | 73.26 | 73.28 | 5266 | NYSE | HD | Tue, Apr 23, 2013 | 74.14 | 74.59 | 72.63 | 73.38 | 5265 | NYSE | HD | Mon, Apr 22, 2013 | 73.92 | 74.22 | 73.24 | 73.86 | 5264 | NYSE | HD | Fri, Apr 19, 2013 | 72.92 | 74.28 | 72.72 | 74.00 | 5263 | NYSE | HD | Thu, Apr 18, 2013 | 72.67 | 72.90 | 72.29 | 72.48 | 5262 | NYSE | HD | Wed, Apr 17, 2013 | 72.22 | 72.97 | 71.94 | 72.80 | 5261 | NYSE | HD | Tue, Apr 16, 2013 | 72.55 | 72.80 | 72.03 | 72.46 | 5260 | NYSE | HD | Mon, Apr 15, 2013 | 73.35 | 74.19 | 72.21 | 72.23 | 5259 | NYSE | HD | Fri, Apr 12, 2013 | 72.41 | 73.66 | 72.15 | 73.62 | 5258 | NYSE | HD | Thu, Apr 11, 2013 | 71.83 | 72.60 | 71.73 | 71.90 | 5257 | NYSE | HD | Wed, Apr 10, 2013 | 71.40 | 71.79 | 70.97 | 71.69 | 5256 | NYSE | HD | Tue, Apr 9, 2013 | 71.23 | 71.57 | 70.95 | 71.20 | 5255 | NYSE | HD | Mon, Apr 8, 2013 | 69.78 | 71.25 | 69.78 | 71.22 | 5254 | NYSE | HD | Fri, Apr 5, 2013 | 70.00 | 70.25 | 69.61 | 70.06 | 5253 | NYSE | HD | Thu, Apr 4, 2013 | 70.36 | 70.80 | 70.08 | 70.69 | 5252 | NYSE | HD | Wed, Apr 3, 2013 | 70.85 | 70.94 | 70.02 | 70.36 | 5251 | NYSE | HD | Tue, Apr 2, 2013 | 69.90 | 71.05 | 69.83 | 71.02 | 5250 | NYSE | HD | Mon, Apr 1, 2013 | 69.51 | 70.77 | 69.51 | 69.67 | 5249 | NYSE | HD | Thu, Mar 28, 2013 | 69.44 | 69.96 | 69.33 | 69.78 | 5248 | NYSE | HD | Wed, Mar 27, 2013 | 69.21 | 69.70 | 69.00 | 69.65 | 5247 | NYSE | HD | Tue, Mar 26, 2013 | 69.66 | 70.40 | 69.55 | 70.05 | 5246 | NYSE | HD | Mon, Mar 25, 2013 | 69.80 | 70.36 | 69.27 | 69.47 | 5245 | NYSE | HD | Fri, Mar 22, 2013 | 69.23 | 69.57 | 68.80 | 69.56 | 5244 | NYSE | HD | Thu, Mar 21, 2013 | 68.65 | 69.31 | 68.42 | 68.95 | 5243 | NYSE | HD | Wed, Mar 20, 2013 | 69.39 | 69.55 | 68.84 | 68.88 | 5242 | NYSE | HD | Tue, Mar 19, 2013 | 69.55 | 69.74 | 68.56 | 68.79 | 5241 | NYSE | HD | Mon, Mar 18, 2013 | 68.45 | 69.91 | 68.45 | 69.35 | 5240 | NYSE | HD | Fri, Mar 15, 2013 | 70.03 | 70.19 | 69.05 | 69.05 | 5239 | NYSE | HD | Thu, Mar 14, 2013 | 70.87 | 70.96 | 70.18 | 70.24 | 5238 | NYSE | HD | Wed, Mar 13, 2013 | 70.79 | 70.94 | 70.35 | 70.76 | 5237 | NYSE | HD | Tue, Mar 12, 2013 | 70.90 | 71.14 | 70.46 | 70.75 | 5236 | NYSE | HD | Mon, Mar 11, 2013 | 71.32 | 71.38 | 71.00 | 71.32 | 5235 | NYSE | HD | Fri, Mar 8, 2013 | 70.59 | 71.45 | 70.39 | 71.37 | 5234 | NYSE | HD | Thu, Mar 7, 2013 | 70.40 | 70.50 | 69.94 | 70.25 | 5233 | NYSE | HD | Wed, Mar 6, 2013 | 70.47 | 70.96 | 70.28 | 70.48 | 5232 | NYSE | HD | Tue, Mar 5, 2013 | 70.58 | 70.97 | 70.12 | 70.47 | 5231 | NYSE | HD | Mon, Mar 4, 2013 | 68.95 | 70.30 | 68.93 | 70.29 | 5230 | NYSE | HD | Fri, Mar 1, 2013 | 68.38 | 69.12 | 68.09 | 69.03 | 5229 | NYSE | HD | Thu, Feb 28, 2013 | 67.91 | 69.19 | 67.86 | 68.50 | 5228 | NYSE | HD | Wed, Feb 27, 2013 | 67.58 | 68.28 | 67.37 | 68.06 | 5227 | NYSE | HD | Tue, Feb 26, 2013 | 65.56 | 68.00 | 65.49 | 67.56 | 5226 | NYSE | HD | Mon, Feb 25, 2013 | 65.96 | 66.55 | 63.82 | 63.92 | 5225 | NYSE | HD | Fri, Feb 22, 2013 | 64.80 | 65.74 | 64.50 | 65.58 | 5224 | NYSE | HD | Thu, Feb 21, 2013 | 65.86 | 65.92 | 64.29 | 64.38 | 5223 | NYSE | HD | Wed, Feb 20, 2013 | 67.44 | 67.60 | 66.37 | 66.44 | 5222 | NYSE | HD | Tue, Feb 19, 2013 | 67.63 | 67.92 | 66.95 | 67.55 | 5221 | NYSE | HD | Fri, Feb 15, 2013 | 67.52 | 67.99 | 66.80 | 67.52 | 5220 | NYSE | HD | Thu, Feb 14, 2013 | 67.13 | 67.47 | 66.96 | 67.34 | 5219 | NYSE | HD | Wed, Feb 13, 2013 | 67.52 | 67.67 | 67.18 | 67.45 | 5218 | NYSE | HD | Tue, Feb 12, 2013 | 66.70 | 67.43 | 66.52 | 67.32 | 5217 | NYSE | HD | Mon, Feb 11, 2013 | 66.87 | 66.98 | 66.23 | 66.38 | 5216 | NYSE | HD | Fri, Feb 8, 2013 | 66.55 | 67.02 | 66.41 | 67.01 | 5215 | NYSE | HD | Thu, Feb 7, 2013 | 66.65 | 66.70 | 65.83 | 66.31 | 5214 | NYSE | HD | Wed, Feb 6, 2013 | 66.04 | 66.72 | 66.00 | 66.67 | 5213 | NYSE | HD | Tue, Feb 5, 2013 | 66.63 | 66.93 | 66.31 | 66.39 | 5212 | NYSE | HD | Mon, Feb 4, 2013 | 66.86 | 67.22 | 66.32 | 66.36 | 5211 | NYSE | HD | Fri, Feb 1, 2013 | 67.62 | 67.74 | 67.21 | 67.30 | 5210 | NYSE | HD | Thu, Jan 31, 2013 | 67.23 | 67.56 | 66.92 | 66.92 | 5209 | NYSE | HD | Wed, Jan 30, 2013 | 67.22 | 67.58 | 67.01 | 67.24 | 5208 | NYSE | HD | Tue, Jan 29, 2013 | 67.50 | 67.80 | 66.97 | 67.20 | 5207 | NYSE | HD | Mon, Jan 28, 2013 | 68.15 | 68.15 | 67.26 | 67.58 | 5206 | NYSE | HD | Fri, Jan 25, 2013 | 67.61 | 68.13 | 67.29 | 67.82 | 5205 | NYSE | HD | Thu, Jan 24, 2013 | 66.56 | 67.69 | 66.56 | 67.35 | 5204 | NYSE | HD | Wed, Jan 23, 2013 | 65.47 | 66.48 | 65.31 | 66.46 | 5203 | NYSE | HD | Tue, Jan 22, 2013 | 65.39 | 65.99 | 65.22 | 65.75 | 5202 | NYSE | HD | Fri, Jan 18, 2013 | 65.15 | 65.48 | 64.96 | 65.47 | 5201 | NYSE | HD | Thu, Jan 17, 2013 | 64.19 | 65.29 | 64.04 | 65.05 | 5200 | NYSE | HD | Wed, Jan 16, 2013 | 63.64 | 64.00 | 63.55 | 63.86 | 5199 | NYSE | HD | Tue, Jan 15, 2013 | 63.50 | 64.01 | 63.45 | 63.95 | 5198 | NYSE | HD | Mon, Jan 14, 2013 | 63.66 | 63.90 | 63.39 | 63.48 | 5197 | NYSE | HD | Fri, Jan 11, 2013 | 63.47 | 63.76 | 63.34 | 63.70 | 5196 | NYSE | HD | Thu, Jan 10, 2013 | 63.38 | 63.62 | 62.78 | 63.62 | 5195 | NYSE | HD | Wed, Jan 9, 2013 | 63.51 | 63.63 | 63.01 | 63.17 | 5194 | NYSE | HD | Tue, Jan 8, 2013 | 62.75 | 63.46 | 62.73 | 63.22 | 5193 | NYSE | HD | Mon, Jan 7, 2013 | 62.60 | 63.00 | 62.38 | 62.84 | 5192 | NYSE | HD | Fri, Jan 4, 2013 | 63.21 | 63.37 | 63.00 | 63.18 | 5191 | NYSE | HD | Thu, Jan 3, 2013 | 63.78 | 63.93 | 63.08 | 63.30 | 5190 | NYSE | HD | Wed, Jan 2, 2013 | 63.57 | 63.71 | 62.61 | 63.48 | 5189 | NYSE | HD | Mon, Dec 31, 2012 | 60.41 | 61.87 | 60.33 | 61.85 | 5188 | NYSE | HD | Fri, Dec 28, 2012 | 60.61 | 61.52 | 60.27 | 60.65 | 5187 | NYSE | HD | Thu, Dec 27, 2012 | 61.03 | 61.42 | 60.21 | 61.07 | 5186 | NYSE | HD | Wed, Dec 26, 2012 | 61.52 | 61.70 | 61.00 | 61.14 | 5185 | NYSE | HD | Mon, Dec 24, 2012 | 61.01 | 61.97 | 61.00 | 61.57 | 5184 | NYSE | HD | Fri, Dec 21, 2012 | 61.32 | 61.72 | 60.55 | 61.32 | 5183 | NYSE | HD | Thu, Dec 20, 2012 | 61.45 | 61.98 | 61.23 | 61.97 | 5182 | NYSE | HD | Wed, Dec 19, 2012 | 63.13 | 63.14 | 61.75 | 61.77 | 5181 | NYSE | HD | Tue, Dec 18, 2012 | 63.39 | 63.39 | 62.70 | 63.00 | 5180 | NYSE | HD | Mon, Dec 17, 2012 | 62.15 | 63.34 | 61.99 | 63.31 | 5179 | NYSE | HD | Fri, Dec 14, 2012 | 62.33 | 62.42 | 61.79 | 62.06 | 5178 | NYSE | HD | Thu, Dec 13, 2012 | 63.04 | 63.28 | 62.35 | 62.41 | 5177 | NYSE | HD | Wed, Dec 12, 2012 | 63.19 | 63.24 | 62.65 | 62.93 | 5176 | NYSE | HD | Tue, Dec 11, 2012 | 63.27 | 63.50 | 62.75 | 62.89 | 5175 | NYSE | HD | Mon, Dec 10, 2012 | 64.34 | 64.34 | 63.03 | 63.04 | 5174 | NYSE | HD | Fri, Dec 7, 2012 | 64.60 | 64.75 | 64.04 | 64.45 | 5173 | NYSE | HD | Thu, Dec 6, 2012 | 64.06 | 64.45 | 63.64 | 64.34 | 5172 | NYSE | HD | Wed, Dec 5, 2012 | 64.17 | 64.48 | 63.45 | 64.02 | 5171 | NYSE | HD | Tue, Dec 4, 2012 | 64.93 | 64.99 | 64.23 | 64.24 | 5170 | NYSE | HD | Mon, Dec 3, 2012 | 65.00 | 65.92 | 64.90 | 64.98 | 5169 | NYSE | HD | Fri, Nov 30, 2012 | 64.40 | 65.23 | 64.04 | 65.07 | 5168 | NYSE | HD | Thu, Nov 29, 2012 | 64.56 | 65.02 | 64.10 | 64.24 | 5167 | NYSE | HD | Wed, Nov 28, 2012 | 63.87 | 64.85 | 63.37 | 64.83 | 5166 | NYSE | HD | Tue, Nov 27, 2012 | 64.01 | 64.46 | 63.55 | 64.16 | 5165 | NYSE | HD | Mon, Nov 26, 2012 | 64.60 | 64.89 | 64.16 | 64.67 | 5164 | NYSE | HD | Fri, Nov 23, 2012 | 64.28 | 64.83 | 64.12 | 64.82 | 5163 | NYSE | HD | Wed, Nov 21, 2012 | 63.66 | 64.18 | 63.50 | 64.09 | 5162 | NYSE | HD | Tue, Nov 20, 2012 | 63.22 | 63.87 | 63.15 | 63.82 | 5161 | NYSE | HD | Mon, Nov 19, 2012 | 62.49 | 63.34 | 62.30 | 63.33 | 5160 | NYSE | HD | Fri, Nov 16, 2012 | 61.03 | 62.28 | 61.03 | 62.12 | 5159 | NYSE | HD | Thu, Nov 15, 2012 | 61.27 | 61.88 | 61.04 | 61.25 | 5158 | NYSE | HD | Wed, Nov 14, 2012 | 63.24 | 63.50 | 61.32 | 61.47 | 5157 | NYSE | HD | Tue, Nov 13, 2012 | 62.35 | 64.44 | 62.15 | 63.38 | 5156 | NYSE | HD | Mon, Nov 12, 2012 | 61.24 | 61.43 | 60.50 | 61.16 | 5155 | NYSE | HD | Fri, Nov 9, 2012 | 60.66 | 61.35 | 60.31 | 60.96 | 5154 | NYSE | HD | Thu, Nov 8, 2012 | 61.80 | 61.99 | 60.84 | 60.86 | 5153 | NYSE | HD | Wed, Nov 7, 2012 | 62.34 | 62.37 | 61.43 | 61.99 | 5152 | NYSE | HD | Tue, Nov 6, 2012 | 62.59 | 62.90 | 62.33 | 62.62 | 5151 | NYSE | HD | Mon, Nov 5, 2012 | 62.02 | 62.53 | 61.93 | 62.38 | 5150 | NYSE | HD | Fri, Nov 2, 2012 | 62.55 | 62.91 | 61.98 | 62.02 | 5149 | NYSE | HD | Thu, Nov 1, 2012 | 61.95 | 62.39 | 61.72 | 62.26 | 5148 | NYSE | HD | Wed, Oct 31, 2012 | 62.76 | 63.00 | 60.89 | 61.38 | 5147 | NYSE | HD | Fri, Oct 26, 2012 | 60.38 | 60.46 | 59.44 | 60.04 | 5146 | NYSE | HD | Thu, Oct 25, 2012 | 61.70 | 61.89 | 60.31 | 60.48 | 5145 | NYSE | HD | Wed, Oct 24, 2012 | 61.95 | 62.23 | 61.23 | 61.28 | 5144 | NYSE | HD | Tue, Oct 23, 2012 | 61.55 | 61.78 | 61.06 | 61.75 | 5143 | NYSE | HD | Mon, Oct 22, 2012 | 61.75 | 62.05 | 61.43 | 62.04 | 5142 | NYSE | HD | Fri, Oct 19, 2012 | 61.76 | 62.03 | 61.51 | 61.89 | 5141 | NYSE | HD | Thu, Oct 18, 2012 | 61.39 | 61.90 | 61.35 | 61.80 | 5140 | NYSE | HD | Wed, Oct 17, 2012 | 61.29 | 62.12 | 61.15 | 61.39 | 5139 | NYSE | HD | Tue, Oct 16, 2012 | 60.86 | 61.00 | 60.43 | 60.86 | 5138 | NYSE | HD | Mon, Oct 15, 2012 | 59.88 | 60.75 | 59.75 | 60.65 | 5137 | NYSE | HD | Fri, Oct 12, 2012 | 59.25 | 59.82 | 59.16 | 59.56 | 5136 | NYSE | HD | Thu, Oct 11, 2012 | 59.95 | 59.99 | 58.75 | 59.01 | 5135 | NYSE | HD | Wed, Oct 10, 2012 | 60.51 | 61.06 | 59.61 | 59.74 | 5134 | NYSE | HD | Tue, Oct 9, 2012 | 61.59 | 61.67 | 60.95 | 60.95 | 5133 | NYSE | HD | Mon, Oct 8, 2012 | 62.98 | 63.10 | 61.74 | 61.88 | 5132 | NYSE | HD | Fri, Oct 5, 2012 | 61.97 | 63.20 | 61.90 | 63.20 | 5131 | NYSE | HD | Thu, Oct 4, 2012 | 61.84 | 62.42 | 61.52 | 61.74 | 5130 | NYSE | HD | Wed, Oct 3, 2012 | 60.45 | 61.78 | 60.38 | 61.77 | 5129 | NYSE | HD | Tue, Oct 2, 2012 | 60.87 | 60.89 | 60.15 | 60.33 | 5128 | NYSE | HD | Mon, Oct 1, 2012 | 60.77 | 60.85 | 60.34 | 60.57 | 5127 | NYSE | HD | Fri, Sep 28, 2012 | 59.68 | 60.42 | 59.41 | 60.37 | 5126 | NYSE | HD | Thu, Sep 27, 2012 | 59.42 | 60.20 | 59.24 | 59.88 | 5125 | NYSE | HD | Wed, Sep 26, 2012 | 59.58 | 59.95 | 59.13 | 59.17 | 5124 | NYSE | HD | Tue, Sep 25, 2012 | 59.83 | 60.58 | 59.62 | 59.72 | 5123 | NYSE | HD | Mon, Sep 24, 2012 | 59.35 | 59.52 | 58.88 | 59.39 | 5122 | NYSE | HD | Fri, Sep 21, 2012 | 59.58 | 59.93 | 59.31 | 59.42 | 5121 | NYSE | HD | Thu, Sep 20, 2012 | 59.19 | 59.30 | 58.76 | 59.28 | 5120 | NYSE | HD | Wed, Sep 19, 2012 | 59.18 | 60.00 | 59.00 | 59.47 | 5119 | NYSE | HD | Tue, Sep 18, 2012 | 58.97 | 59.05 | 58.51 | 58.86 | 5118 | NYSE | HD | Mon, Sep 17, 2012 | 59.20 | 59.47 | 58.67 | 58.91 | 5117 | NYSE | HD | Fri, Sep 14, 2012 | 58.72 | 59.71 | 58.66 | 59.46 | 5116 | NYSE | HD | Thu, Sep 13, 2012 | 57.07 | 58.39 | 56.81 | 58.30 | 5115 | NYSE | HD | Wed, Sep 12, 2012 | 56.85 | 57.10 | 56.43 | 57.05 | 5114 | NYSE | HD | Tue, Sep 11, 2012 | 57.23 | 57.30 | 56.61 | 56.72 | 5113 | NYSE | HD | Mon, Sep 10, 2012 | 57.48 | 57.88 | 57.22 | 57.30 | 5112 | NYSE | HD | Fri, Sep 7, 2012 | 57.76 | 57.89 | 57.04 | 57.26 | 5111 | NYSE | HD | Thu, Sep 6, 2012 | 56.50 | 57.67 | 56.50 | 57.65 | 5110 | NYSE | HD | Wed, Sep 5, 2012 | 56.97 | 57.32 | 56.37 | 56.54 | 5109 | NYSE | HD | Tue, Sep 4, 2012 | 56.79 | 57.00 | 56.47 | 56.79 | 5108 | NYSE | HD | Fri, Aug 31, 2012 | 56.81 | 56.97 | 56.55 | 56.75 | 5107 | NYSE | HD | Thu, Aug 30, 2012 | 56.71 | 56.80 | 56.47 | 56.62 | 5106 | NYSE | HD | Wed, Aug 29, 2012 | 56.69 | 57.01 | 56.54 | 56.84 | 5105 | NYSE | HD | Tue, Aug 28, 2012 | 56.24 | 56.85 | 56.20 | 56.53 | 5104 | NYSE | HD | Mon, Aug 27, 2012 | 57.08 | 57.08 | 56.42 | 56.67 | 5103 | NYSE | HD | Fri, Aug 24, 2012 | 56.39 | 57.00 | 56.39 | 56.96 | 5102 | NYSE | HD | Thu, Aug 23, 2012 | 56.58 | 56.93 | 56.45 | 56.55 | 5101 | NYSE | HD | Wed, Aug 22, 2012 | 56.30 | 56.92 | 56.22 | 56.64 | 5100 | NYSE | HD | Tue, Aug 21, 2012 | 56.67 | 56.90 | 56.12 | 56.32 | 5099 | NYSE | HD | Mon, Aug 20, 2012 | 56.57 | 56.67 | 55.98 | 56.57 | 5098 | NYSE | HD | Fri, Aug 17, 2012 | 56.26 | 57.18 | 56.07 | 56.73 | 5097 | NYSE | HD | Thu, Aug 16, 2012 | 55.00 | 56.47 | 54.97 | 56.31 | 5096 | NYSE | HD | Wed, Aug 15, 2012 | 54.75 | 55.34 | 54.68 | 55.00 | 5095 | NYSE | HD | Tue, Aug 14, 2012 | 54.15 | 54.98 | 53.72 | 54.71 | 5094 | NYSE | HD | Mon, Aug 13, 2012 | 53.15 | 53.23 | 52.65 | 52.82 | 5093 | NYSE | HD | Fri, Aug 10, 2012 | 52.95 | 53.09 | 52.58 | 53.06 | 5092 | NYSE | HD | Thu, Aug 9, 2012 | 52.54 | 53.42 | 52.49 | 53.15 | 5091 | NYSE | HD | Wed, Aug 8, 2012 | 52.13 | 52.85 | 51.95 | 52.79 | 5090 | NYSE | HD | Tue, Aug 7, 2012 | 52.25 | 52.53 | 51.78 | 52.40 | 5089 | NYSE | HD | Mon, Aug 6, 2012 | 52.41 | 52.74 | 51.94 | 52.00 | 5088 | NYSE | HD | Fri, Aug 3, 2012 | 52.20 | 52.34 | 51.86 | 52.29 | 5087 | NYSE | HD | Thu, Aug 2, 2012 | 51.54 | 52.08 | 51.21 | 51.39 | 5086 | NYSE | HD | Wed, Aug 1, 2012 | 52.31 | 52.53 | 51.55 | 51.68 | 5085 | NYSE | HD | Tue, Jul 31, 2012 | 52.98 | 53.00 | 52.12 | 52.18 | 5084 | NYSE | HD | Mon, Jul 30, 2012 | 53.46 | 53.76 | 52.81 | 53.25 | 5083 | NYSE | HD | Fri, Jul 27, 2012 | 52.99 | 54.28 | 52.91 | 53.71 | 5082 | NYSE | HD | Thu, Jul 26, 2012 | 51.74 | 52.96 | 51.74 | 52.91 | 5081 | NYSE | HD | Wed, Jul 25, 2012 | 51.49 | 51.85 | 51.00 | 51.07 | 5080 | NYSE | HD | Tue, Jul 24, 2012 | 50.96 | 51.30 | 50.61 | 51.17 | 5079 | NYSE | HD | Mon, Jul 23, 2012 | 50.11 | 51.24 | 49.77 | 50.96 | 5078 | NYSE | HD | Fri, Jul 20, 2012 | 50.88 | 51.08 | 50.60 | 50.70 | 5077 | NYSE | HD | Thu, Jul 19, 2012 | 51.01 | 51.38 | 50.50 | 50.96 | 5076 | NYSE | HD | Wed, Jul 18, 2012 | 50.59 | 51.03 | 50.32 | 50.91 | 5075 | NYSE | HD | Tue, Jul 17, 2012 | 50.92 | 51.09 | 50.28 | 50.72 | 5074 | NYSE | HD | Mon, Jul 16, 2012 | 51.81 | 51.81 | 50.93 | 51.45 | 5073 | NYSE | HD | Fri, Jul 13, 2012 | 51.86 | 52.20 | 51.70 | 52.09 | 5072 | NYSE | HD | Thu, Jul 12, 2012 | 51.07 | 51.85 | 50.86 | 51.55 | 5071 | NYSE | HD | Wed, Jul 11, 2012 | 52.21 | 52.61 | 51.38 | 51.67 | 5070 | NYSE | HD | Tue, Jul 10, 2012 | 52.44 | 52.75 | 52.06 | 52.22 | 5069 | NYSE | HD | Mon, Jul 9, 2012 | 52.20 | 52.30 | 51.73 | 52.12 | 5068 | NYSE | HD | Fri, Jul 6, 2012 | 51.79 | 52.27 | 51.69 | 52.15 | 5067 | NYSE | HD | Thu, Jul 5, 2012 | 51.36 | 52.29 | 51.31 | 52.11 | 5066 | NYSE | HD | Tue, Jul 3, 2012 | 51.87 | 51.97 | 50.87 | 51.65 | 5065 | NYSE | HD | Mon, Jul 2, 2012 | 52.96 | 53.24 | 52.51 | 53.01 | 5064 | NYSE | HD | Fri, Jun 29, 2012 | 52.26 | 52.99 | 52.19 | 52.99 | 5063 | NYSE | HD | Thu, Jun 28, 2012 | 51.38 | 51.86 | 50.89 | 51.69 | 5062 | NYSE | HD | Wed, Jun 27, 2012 | 51.90 | 51.93 | 51.42 | 51.55 | 5061 | NYSE | HD | Tue, Jun 26, 2012 | 51.63 | 52.22 | 51.31 | 51.88 | 5060 | NYSE | HD | Mon, Jun 25, 2012 | 51.59 | 51.72 | 51.21 | 51.52 | 5059 | NYSE | HD | Fri, Jun 22, 2012 | 51.70 | 52.02 | 51.40 | 52.02 | 5058 | NYSE | HD | Thu, Jun 21, 2012 | 52.81 | 53.00 | 51.24 | 51.26 | 5057 | NYSE | HD | Wed, Jun 20, 2012 | 53.10 | 53.28 | 52.34 | 52.83 | 5056 | NYSE | HD | Tue, Jun 19, 2012 | 52.75 | 53.22 | 52.54 | 52.97 | 5055 | NYSE | HD | Mon, Jun 18, 2012 | 51.93 | 52.63 | 51.65 | 52.32 | 5054 | NYSE | HD | Fri, Jun 15, 2012 | 52.09 | 52.50 | 51.61 | 51.87 | 5053 | NYSE | HD | Thu, Jun 14, 2012 | 51.45 | 52.57 | 51.27 | 52.16 | 5052 | NYSE | HD | Wed, Jun 13, 2012 | 51.78 | 51.90 | 50.81 | 50.97 | 5051 | NYSE | HD | Tue, Jun 12, 2012 | 51.54 | 52.30 | 51.40 | 52.24 | 5050 | NYSE | HD | Mon, Jun 11, 2012 | 52.59 | 52.69 | 51.28 | 51.35 | 5049 | NYSE | HD | Fri, Jun 8, 2012 | 51.21 | 52.36 | 51.05 | 52.35 | 5048 | NYSE | HD | Thu, Jun 7, 2012 | 51.12 | 51.62 | 50.91 | 51.24 | 5047 | NYSE | HD | Wed, Jun 6, 2012 | 49.50 | 50.60 | 49.34 | 50.60 | 5046 | NYSE | HD | Tue, Jun 5, 2012 | 48.48 | 49.08 | 48.28 | 48.92 | 5045 | NYSE | HD | Mon, Jun 4, 2012 | 47.91 | 48.88 | 47.75 | 48.76 | 5044 | NYSE | HD | Fri, Jun 1, 2012 | 48.85 | 49.25 | 47.92 | 47.96 | 5043 | NYSE | HD | Thu, May 31, 2012 | 49.62 | 49.77 | 49.16 | 49.34 | 5042 | NYSE | HD | Wed, May 30, 2012 | 49.55 | 49.78 | 48.91 | 49.71 | 5041 | NYSE | HD | Tue, May 29, 2012 | 49.62 | 49.92 | 49.27 | 49.78 | 5040 | NYSE | HD | Fri, May 25, 2012 | 49.75 | 50.09 | 49.32 | 49.44 | 5039 | NYSE | HD | Thu, May 24, 2012 | 48.83 | 49.72 | 48.67 | 49.71 | 5038 | NYSE | HD | Wed, May 23, 2012 | 47.98 | 48.80 | 47.83 | 48.74 | 5037 | NYSE | HD | Tue, May 22, 2012 | 47.99 | 48.58 | 47.68 | 48.26 | 5036 | NYSE | HD | Mon, May 21, 2012 | 46.49 | 47.82 | 46.37 | 47.61 | 5035 | NYSE | HD | Fri, May 18, 2012 | 47.00 | 47.54 | 46.72 | 47.05 | 5034 | NYSE | HD | Thu, May 17, 2012 | 48.69 | 48.70 | 47.01 | 47.02 | 5033 | NYSE | HD | Wed, May 16, 2012 | 48.90 | 49.32 | 48.75 | 48.77 | 5032 | NYSE | HD | Tue, May 15, 2012 | 47.90 | 49.50 | 47.23 | 48.67 | 5031 | NYSE | HD | Mon, May 14, 2012 | 50.14 | 50.59 | 49.72 | 49.88 | 5030 | NYSE | HD | Fri, May 11, 2012 | 50.25 | 50.88 | 50.05 | 50.34 | 5029 | NYSE | HD | Thu, May 10, 2012 | 50.52 | 50.75 | 50.37 | 50.62 | 5028 | NYSE | HD | Wed, May 9, 2012 | 50.19 | 50.37 | 49.85 | 50.11 | 5027 | NYSE | HD | Tue, May 8, 2012 | 51.22 | 51.28 | 49.81 | 50.62 | 5026 | NYSE | HD | Mon, May 7, 2012 | 51.60 | 51.83 | 51.36 | 51.39 | 5025 | NYSE | HD | Fri, May 4, 2012 | 52.29 | 52.36 | 51.70 | 51.96 | 5024 | NYSE | HD | Thu, May 3, 2012 | 52.70 | 52.88 | 52.24 | 52.47 | 5023 | NYSE | HD | Wed, May 2, 2012 | 52.19 | 52.85 | 52.14 | 52.71 | 5022 | NYSE | HD | Tue, May 1, 2012 | 51.93 | 52.75 | 51.58 | 52.32 | 5021 | NYSE | HD | Mon, Apr 30, 2012 | 51.90 | 51.96 | 51.58 | 51.79 | 5020 | NYSE | HD | Fri, Apr 27, 2012 | 52.01 | 52.39 | 51.29 | 51.95 | 5019 | NYSE | HD | Thu, Apr 26, 2012 | 51.80 | 52.05 | 51.40 | 51.87 | 5018 | NYSE | HD | Wed, Apr 25, 2012 | 51.49 | 52.03 | 51.45 | 51.91 | 5017 | NYSE | HD | Tue, Apr 24, 2012 | 51.24 | 51.67 | 50.86 | 51.23 | 5016 | NYSE | HD | Mon, Apr 23, 2012 | 51.15 | 51.26 | 50.66 | 51.10 | 5015 | NYSE | HD | Fri, Apr 20, 2012 | 51.80 | 51.93 | 51.26 | 51.46 | 5014 | NYSE | HD | Thu, Apr 19, 2012 | 51.80 | 51.97 | 51.29 | 51.56 | 5013 | NYSE | HD | Wed, Apr 18, 2012 | 51.86 | 51.96 | 51.50 | 51.81 | 5012 | NYSE | HD | Tue, Apr 17, 2012 | 51.79 | 52.15 | 51.26 | 52.03 | 5011 | NYSE | HD | Mon, Apr 16, 2012 | 51.44 | 51.85 | 50.94 | 51.69 | 5010 | NYSE | HD | Fri, Apr 13, 2012 | 50.60 | 51.28 | 50.60 | 50.96 | 5009 | NYSE | HD | Thu, Apr 12, 2012 | 49.85 | 50.68 | 49.66 | 50.63 | 5008 | NYSE | HD | Wed, Apr 11, 2012 | 49.68 | 49.94 | 49.61 | 49.75 | 5007 | NYSE | HD | Tue, Apr 10, 2012 | 50.32 | 50.86 | 49.36 | 49.36 | 5006 | NYSE | HD | Mon, Apr 9, 2012 | 49.87 | 50.69 | 49.87 | 50.58 | 5005 | NYSE | HD | Thu, Apr 5, 2012 | 49.69 | 50.67 | 49.56 | 50.62 | 5004 | NYSE | HD | Wed, Apr 4, 2012 | 49.79 | 50.01 | 49.56 | 49.85 | 5003 | NYSE | HD | Tue, Apr 3, 2012 | 49.83 | 50.25 | 49.71 | 50.00 | 5002 | NYSE | HD | Mon, Apr 2, 2012 | 50.10 | 50.25 | 49.76 | 49.99 | 5001 | NYSE | HD | Fri, Mar 30, 2012 | 50.00 | 50.42 | 50.00 | 50.31 | 5000 | NYSE | HD | Thu, Mar 29, 2012 | 49.50 | 49.94 | 49.40 | 49.91 | 4999 | NYSE | HD | Wed, Mar 28, 2012 | 49.89 | 50.25 | 49.60 | 49.91 | 4998 | NYSE | HD | Tue, Mar 27, 2012 | 50.05 | 50.35 | 50.00 | 50.04 | 4997 | NYSE | HD | Mon, Mar 26, 2012 | 49.71 | 50.15 | 49.70 | 50.13 | 4996 | NYSE | HD | Fri, Mar 23, 2012 | 49.38 | 49.58 | 48.75 | 49.54 | 4995 | NYSE | HD | Thu, Mar 22, 2012 | 49.47 | 49.88 | 49.34 | 49.68 | 4994 | NYSE | HD | Wed, Mar 21, 2012 | 49.38 | 49.93 | 49.31 | 49.79 | 4993 | NYSE | HD | Tue, Mar 20, 2012 | 48.56 | 49.50 | 48.56 | 49.38 | 4992 | NYSE | HD | Mon, Mar 19, 2012 | 48.91 | 48.99 | 48.48 | 48.83 | 4991 | NYSE | HD | Fri, Mar 16, 2012 | 49.45 | 49.52 | 48.85 | 49.05 | 4990 | NYSE | HD | Thu, Mar 15, 2012 | 49.41 | 49.44 | 48.87 | 49.20 | 4989 | NYSE | HD | Wed, Mar 14, 2012 | 49.42 | 49.71 | 49.23 | 49.47 | 4988 | NYSE | HD | Tue, Mar 13, 2012 | 48.70 | 49.17 | 48.60 | 49.14 | 4987 | NYSE | HD | Mon, Mar 12, 2012 | 48.07 | 48.66 | 48.00 | 48.59 | 4986 | NYSE | HD | Fri, Mar 9, 2012 | 47.92 | 48.18 | 47.83 | 48.10 | 4985 | NYSE | HD | Thu, Mar 8, 2012 | 47.53 | 47.99 | 47.46 | 47.82 | 4984 | NYSE | HD | Wed, Mar 7, 2012 | 46.41 | 47.50 | 46.36 | 47.39 | 4983 | NYSE | HD | Tue, Mar 6, 2012 | 46.64 | 46.73 | 46.12 | 46.39 | 4982 | NYSE | HD | Mon, Mar 5, 2012 | 47.28 | 47.68 | 46.94 | 47.39 | 4981 | NYSE | HD | Fri, Mar 2, 2012 | 47.44 | 47.63 | 47.27 | 47.41 | 4980 | NYSE | HD | Thu, Mar 1, 2012 | 47.53 | 47.89 | 47.29 | 47.46 | 4979 | NYSE | HD | Wed, Feb 29, 2012 | 47.21 | 47.80 | 47.20 | 47.57 | 4978 | NYSE | HD | Tue, Feb 28, 2012 | 47.19 | 47.33 | 46.83 | 47.23 | 4977 | NYSE | HD | Mon, Feb 27, 2012 | 46.70 | 47.37 | 46.59 | 46.93 | 4976 | NYSE | HD | Fri, Feb 24, 2012 | 47.00 | 47.14 | 46.78 | 46.98 | 4975 | NYSE | HD | Thu, Feb 23, 2012 | 46.54 | 47.20 | 46.52 | 46.95 | 4974 | NYSE | HD | Wed, Feb 22, 2012 | 46.80 | 47.24 | 46.45 | 46.57 | 4973 | NYSE | HD | Tue, Feb 21, 2012 | 48.06 | 48.07 | 46.64 | 46.92 | 4972 | NYSE | HD | Fri, Feb 17, 2012 | 46.15 | 46.72 | 46.09 | 46.71 | 4971 | NYSE | HD | Thu, Feb 16, 2012 | 45.89 | 46.23 | 45.72 | 45.93 | 4970 | NYSE | HD | Wed, Feb 15, 2012 | 45.76 | 46.17 | 45.65 | 45.71 | 4969 | NYSE | HD | Tue, Feb 14, 2012 | 45.86 | 46.21 | 45.68 | 46.06 | 4968 | NYSE | HD | Mon, Feb 13, 2012 | 45.52 | 46.11 | 45.45 | 45.93 | 4967 | NYSE | HD | Fri, Feb 10, 2012 | 44.97 | 45.33 | 44.93 | 45.33 | 4966 | NYSE | HD | Thu, Feb 9, 2012 | 45.27 | 45.37 | 44.83 | 45.27 | 4965 | NYSE | HD | Wed, Feb 8, 2012 | 45.46 | 45.47 | 44.85 | 45.17 | 4964 | NYSE | HD | Tue, Feb 7, 2012 | 45.13 | 45.58 | 45.10 | 45.46 | 4963 | NYSE | HD | Mon, Feb 6, 2012 | 45.05 | 45.28 | 44.99 | 45.20 | 4962 | NYSE | HD | Fri, Feb 3, 2012 | 44.82 | 45.27 | 44.82 | 45.17 | 4961 | NYSE | HD | Thu, Feb 2, 2012 | 44.55 | 44.62 | 44.30 | 44.46 | 4960 | NYSE | HD | Wed, Feb 1, 2012 | 44.69 | 44.91 | 44.42 | 44.47 | 4959 | NYSE | HD | Tue, Jan 31, 2012 | 44.87 | 45.25 | 44.26 | 44.39 | 4958 | NYSE | HD | Mon, Jan 30, 2012 | 44.58 | 44.79 | 44.22 | 44.77 | 4957 | NYSE | HD | Fri, Jan 27, 2012 | 44.73 | 45.00 | 44.41 | 44.87 | 4956 | NYSE | HD | Thu, Jan 26, 2012 | 45.35 | 45.35 | 44.47 | 44.95 | 4955 | NYSE | HD | Wed, Jan 25, 2012 | 44.83 | 45.41 | 44.60 | 45.26 | 4954 | NYSE | HD | Tue, Jan 24, 2012 | 44.70 | 45.13 | 44.56 | 44.96 | 4953 | NYSE | HD | Mon, Jan 23, 2012 | 44.32 | 44.99 | 43.98 | 44.88 | 4952 | NYSE | HD | Fri, Jan 20, 2012 | 45.45 | 45.50 | 44.31 | 44.51 | 4951 | NYSE | HD | Thu, Jan 19, 2012 | 44.87 | 45.42 | 44.45 | 45.41 | 4950 | NYSE | HD | Wed, Jan 18, 2012 | 43.72 | 44.99 | 43.70 | 44.88 | 4949 | NYSE | HD | Tue, Jan 17, 2012 | 43.61 | 43.96 | 43.52 | 43.74 | 4948 | NYSE | HD | Fri, Jan 13, 2012 | 43.11 | 43.53 | 42.92 | 43.51 | 4947 | NYSE | HD | Thu, Jan 12, 2012 | 43.59 | 43.66 | 43.13 | 43.39 | 4946 | NYSE | HD | Wed, Jan 11, 2012 | 43.52 | 43.60 | 43.16 | 43.46 | 4945 | NYSE | HD | Tue, Jan 10, 2012 | 43.53 | 43.60 | 43.12 | 43.53 | 4944 | NYSE | HD | Mon, Jan 9, 2012 | 43.18 | 43.30 | 42.75 | 43.23 | 4943 | NYSE | HD | Fri, Jan 6, 2012 | 43.00 | 43.30 | 42.80 | 43.20 | 4942 | NYSE | HD | Thu, Jan 5, 2012 | 42.63 | 43.20 | 42.39 | 43.09 | 4941 | NYSE | HD | Wed, Jan 4, 2012 | 42.06 | 42.92 | 41.92 | 42.74 | 4940 | NYSE | HD | Tue, Jan 3, 2012 | 42.41 | 42.90 | 42.07 | 42.14 | 4939 | NYSE | HD | Fri, Dec 30, 2011 | 42.15 | 42.32 | 42.01 | 42.04 | 4938 | NYSE | HD | Thu, Dec 29, 2011 | 41.71 | 42.03 | 41.58 | 42.01 | 4937 | NYSE | HD | Wed, Dec 28, 2011 | 42.23 | 42.39 | 41.52 | 41.53 | 4936 | NYSE | HD | Tue, Dec 27, 2011 | 41.99 | 42.47 | 41.92 | 42.22 | 4935 | NYSE | HD | Fri, Dec 23, 2011 | 41.98 | 42.13 | 41.69 | 42.09 | 4934 | NYSE | HD | Thu, Dec 22, 2011 | 41.93 | 42.14 | 41.65 | 41.92 | 4933 | NYSE | HD | Wed, Dec 21, 2011 | 41.92 | 42.05 | 41.56 | 42.00 | 4932 | NYSE | HD | Tue, Dec 20, 2011 | 40.78 | 41.99 | 40.78 | 41.95 | 4931 | NYSE | HD | Mon, Dec 19, 2011 | 40.31 | 40.81 | 40.11 | 40.20 | 4930 | NYSE | HD | Fri, Dec 16, 2011 | 39.75 | 40.54 | 39.74 | 40.42 | 4929 | NYSE | HD | Thu, Dec 15, 2011 | 39.62 | 39.96 | 39.38 | 39.42 | 4928 | NYSE | HD | Wed, Dec 14, 2011 | 39.37 | 39.57 | 38.84 | 39.14 | 4927 | NYSE | HD | Tue, Dec 13, 2011 | 40.22 | 40.25 | 39.36 | 39.51 | 4926 | NYSE | HD | Mon, Dec 12, 2011 | 39.85 | 40.11 | 39.31 | 40.05 | 4925 | NYSE | HD | Fri, Dec 9, 2011 | 40.12 | 40.41 | 39.99 | 40.23 | 4924 | NYSE | HD | Thu, Dec 8, 2011 | 40.49 | 40.80 | 39.84 | 39.91 | 4923 | NYSE | HD | Wed, Dec 7, 2011 | 40.08 | 40.93 | 40.04 | 40.73 | 4922 | NYSE | HD | Tue, Dec 6, 2011 | 40.09 | 40.72 | 39.97 | 40.32 | 4921 | NYSE | HD | Mon, Dec 5, 2011 | 40.13 | 40.59 | 39.79 | 40.23 | 4920 | NYSE | HD | Fri, Dec 2, 2011 | 39.69 | 40.46 | 39.67 | 39.94 | 4919 | NYSE | HD | Thu, Dec 1, 2011 | 38.86 | 39.57 | 38.79 | 39.34 | 4918 | NYSE | HD | Wed, Nov 30, 2011 | 39.45 | 39.79 | 38.59 | 39.22 | 4917 | NYSE | HD | Tue, Nov 29, 2011 | 37.40 | 39.10 | 37.26 | 38.96 | 4916 | NYSE | HD | Mon, Nov 28, 2011 | 37.19 | 37.72 | 37.07 | 37.30 | 4915 | NYSE | HD | Fri, Nov 25, 2011 | 36.49 | 36.95 | 36.41 | 36.47 | 4914 | NYSE | HD | Wed, Nov 23, 2011 | 36.78 | 36.89 | 36.47 | 36.52 | 4913 | NYSE | HD | Tue, Nov 22, 2011 | 37.01 | 37.47 | 36.78 | 37.10 | 4912 | NYSE | HD | Mon, Nov 21, 2011 | 37.50 | 37.85 | 36.69 | 37.06 | 4911 | NYSE | HD | Fri, Nov 18, 2011 | 37.83 | 37.95 | 37.30 | 37.88 | 4910 | NYSE | HD | Thu, Nov 17, 2011 | 37.84 | 38.09 | 37.24 | 37.62 | 4909 | NYSE | HD | Wed, Nov 16, 2011 | 37.65 | 38.75 | 37.58 | 37.84 | 4908 | NYSE | HD | Tue, Nov 15, 2011 | 38.58 | 38.74 | 37.85 | 38.07 | 4907 | NYSE | HD | Mon, Nov 14, 2011 | 38.15 | 38.54 | 37.95 | 38.25 | 4906 | NYSE | HD | Fri, Nov 11, 2011 | 37.50 | 38.38 | 37.50 | 38.06 | 4905 | NYSE | HD | Thu, Nov 10, 2011 | 37.47 | 37.54 | 37.05 | 37.20 | 4904 | NYSE | HD | Wed, Nov 9, 2011 | 37.45 | 37.78 | 37.03 | 37.16 | 4903 | NYSE | HD | Tue, Nov 8, 2011 | 37.56 | 38.00 | 37.28 | 37.94 | 4902 | NYSE | HD | Mon, Nov 7, 2011 | 36.71 | 37.42 | 36.57 | 37.34 | 4901 | NYSE | HD | Fri, Nov 4, 2011 | 36.13 | 36.42 | 35.85 | 36.39 | 4900 | NYSE | HD | Thu, Nov 3, 2011 | 36.24 | 36.50 | 35.69 | 36.45 | 4899 | NYSE | HD | Wed, Nov 2, 2011 | 36.11 | 36.20 | 35.76 | 35.99 | 4898 | NYSE | HD | Tue, Nov 1, 2011 | 34.74 | 35.98 | 34.58 | 35.54 | 4897 | NYSE | HD | Mon, Oct 31, 2011 | 35.84 | 36.02 | 35.68 | 35.80 | 4896 | NYSE | HD | Fri, Oct 28, 2011 | 36.92 | 37.18 | 36.03 | 36.12 | 4895 | NYSE | HD | Thu, Oct 27, 2011 | 37.54 | 37.65 | 36.79 | 37.37 | 4894 | NYSE | HD | Wed, Oct 26, 2011 | 36.40 | 36.66 | 35.66 | 36.55 | 4893 | NYSE | HD | Tue, Oct 25, 2011 | 36.52 | 36.75 | 35.97 | 36.04 | 4892 | NYSE | HD | Mon, Oct 24, 2011 | 37.12 | 37.35 | 36.56 | 36.70 | 4891 | NYSE | HD | Fri, Oct 21, 2011 | 36.15 | 36.86 | 35.99 | 36.86 | 4890 | NYSE | HD | Thu, Oct 20, 2011 | 35.60 | 35.85 | 35.16 | 35.73 | 4889 | NYSE | HD | Wed, Oct 19, 2011 | 35.79 | 36.02 | 35.29 | 35.40 | 4888 | NYSE | HD | Tue, Oct 18, 2011 | 34.74 | 36.20 | 34.43 | 35.95 | 4887 | NYSE | HD | Mon, Oct 17, 2011 | 34.85 | 35.48 | 34.59 | 34.65 | 4886 | NYSE | HD | Fri, Oct 14, 2011 | 34.82 | 35.08 | 34.49 | 35.05 | 4885 | NYSE | HD | Thu, Oct 13, 2011 | 34.52 | 34.71 | 34.05 | 34.41 | 4884 | NYSE | HD | Wed, Oct 12, 2011 | 34.91 | 35.09 | 34.71 | 34.72 | 4883 | NYSE | HD | Tue, Oct 11, 2011 | 34.60 | 34.82 | 34.23 | 34.71 | 4882 | NYSE | HD | Mon, Oct 10, 2011 | 34.29 | 34.66 | 34.17 | 34.66 | 4881 | NYSE | HD | Fri, Oct 7, 2011 | 33.64 | 34.34 | 33.48 | 33.92 | 4880 | NYSE | HD | Thu, Oct 6, 2011 | 32.51 | 33.40 | 32.40 | 33.38 | 4879 | NYSE | HD | Wed, Oct 5, 2011 | 31.84 | 33.04 | 31.75 | 32.83 | 4878 | NYSE | HD | Tue, Oct 4, 2011 | 31.13 | 32.55 | 31.03 | 32.47 | 4877 | NYSE | HD | Mon, Oct 3, 2011 | 32.80 | 33.00 | 31.58 | 31.59 | 4876 | NYSE | HD | Fri, Sep 30, 2011 | 33.25 | 33.65 | 32.84 | 32.87 | 4875 | NYSE | HD | Thu, Sep 29, 2011 | 34.04 | 34.48 | 33.05 | 33.79 | 4874 | NYSE | HD | Wed, Sep 28, 2011 | 34.03 | 34.30 | 33.57 | 33.60 | 4873 | NYSE | HD | Tue, Sep 27, 2011 | 34.58 | 34.66 | 33.69 | 33.88 | 4872 | NYSE | HD | Mon, Sep 26, 2011 | 33.74 | 34.00 | 32.98 | 34.00 | 4871 | NYSE | HD | Fri, Sep 23, 2011 | 32.98 | 33.86 | 32.91 | 33.72 | 4870 | NYSE | HD | Thu, Sep 22, 2011 | 32.80 | 33.77 | 32.58 | 33.05 | 4869 | NYSE | HD | Wed, Sep 21, 2011 | 34.88 | 35.03 | 33.79 | 33.84 | 4868 | NYSE | HD | Tue, Sep 20, 2011 | 34.50 | 35.33 | 34.21 | 34.81 | 4867 | NYSE | HD | Mon, Sep 19, 2011 | 34.06 | 34.49 | 33.83 | 34.35 | 4866 | NYSE | HD | Fri, Sep 16, 2011 | 34.63 | 35.00 | 34.48 | 34.61 | 4865 | NYSE | HD | Thu, Sep 15, 2011 | 33.89 | 34.30 | 33.69 | 34.28 | 4864 | NYSE | HD | Wed, Sep 14, 2011 | 32.73 | 34.00 | 32.68 | 33.54 | 4863 | NYSE | HD | Tue, Sep 13, 2011 | 32.37 | 32.84 | 32.14 | 32.66 | 4862 | NYSE | HD | Mon, Sep 12, 2011 | 31.19 | 32.37 | 31.17 | 32.35 | 4861 | NYSE | HD | Fri, Sep 9, 2011 | 32.06 | 32.35 | 31.48 | 31.87 | 4860 | NYSE | HD | Thu, Sep 8, 2011 | 32.70 | 32.89 | 32.30 | 32.46 | 4859 | NYSE | HD | Wed, Sep 7, 2011 | 32.59 | 32.87 | 32.35 | 32.87 | 4858 | NYSE | HD | Tue, Sep 6, 2011 | 31.15 | 32.12 | 31.08 | 32.05 | 4857 | NYSE | HD | Fri, Sep 2, 2011 | 32.27 | 32.58 | 31.92 | 32.18 | 4856 | NYSE | HD | Thu, Sep 1, 2011 | 33.53 | 33.78 | 32.87 | 32.93 | 4855 | NYSE | HD | Wed, Aug 31, 2011 | 33.84 | 33.91 | 33.18 | 33.38 | 4854 | NYSE | HD | Tue, Aug 30, 2011 | 33.73 | 33.83 | 33.30 | 33.57 | 4853 | NYSE | HD | Mon, Aug 29, 2011 | 34.48 | 34.48 | 33.80 | 33.99 | 4852 | NYSE | HD | Fri, Aug 26, 2011 | 34.10 | 34.47 | 33.61 | 34.00 | 4851 | NYSE | HD | Thu, Aug 25, 2011 | 34.46 | 34.76 | 33.62 | 33.84 | 4850 | NYSE | HD | Wed, Aug 24, 2011 | 32.98 | 34.46 | 32.88 | 34.37 | 4849 | NYSE | HD | Tue, Aug 23, 2011 | 32.46 | 33.15 | 32.25 | 33.11 | 4848 | NYSE | HD | Mon, Aug 22, 2011 | 32.40 | 32.61 | 32.03 | 32.28 | 4847 | NYSE | HD | Fri, Aug 19, 2011 | 31.85 | 32.86 | 31.79 | 31.88 | 4846 | NYSE | HD | Thu, Aug 18, 2011 | 32.42 | 32.81 | 31.75 | 32.16 | 4845 | NYSE | HD | Wed, Aug 17, 2011 | 33.55 | 33.99 | 32.92 | 33.41 | 4844 | NYSE | HD | Tue, Aug 16, 2011 | 33.03 | 33.41 | 32.68 | 33.12 | 4843 | NYSE | HD | Mon, Aug 15, 2011 | 30.66 | 31.47 | 30.47 | 31.46 | 4842 | NYSE | HD | Fri, Aug 12, 2011 | 30.24 | 30.65 | 29.79 | 30.58 | 4841 | NYSE | HD | Thu, Aug 11, 2011 | 28.33 | 30.40 | 28.32 | 30.05 | 4840 | NYSE | HD | Wed, Aug 10, 2011 | 29.32 | 29.66 | 28.44 | 28.51 | 4839 | NYSE | HD | Tue, Aug 9, 2011 | 29.28 | 30.26 | 28.13 | 30.15 | 4838 | NYSE | HD | Mon, Aug 8, 2011 | 30.12 | 30.35 | 28.92 | 28.93 | 4837 | NYSE | HD | Fri, Aug 5, 2011 | 32.07 | 32.15 | 30.62 | 30.74 | 4836 | NYSE | HD | Thu, Aug 4, 2011 | 32.41 | 32.72 | 31.69 | 31.70 | 4835 | NYSE | HD | Wed, Aug 3, 2011 | 32.86 | 32.98 | 32.35 | 32.95 | 4834 | NYSE | HD | Tue, Aug 2, 2011 | 33.86 | 34.00 | 32.79 | 32.82 | 4833 | NYSE | HD | Mon, Aug 1, 2011 | 35.07 | 35.07 | 33.88 | 34.25 | 4832 | NYSE | HD | Fri, Jul 29, 2011 | 34.76 | 35.24 | 34.63 | 34.93 | 4831 | NYSE | HD | Thu, Jul 28, 2011 | 35.63 | 36.11 | 35.06 | 35.15 | 4830 | NYSE | HD | Wed, Jul 27, 2011 | 36.31 | 36.36 | 35.55 | 35.63 | 4829 | NYSE | HD | Tue, Jul 26, 2011 | 36.59 | 36.96 | 36.37 | 36.39 | 4828 | NYSE | HD | Mon, Jul 25, 2011 | 36.37 | 36.97 | 36.24 | 36.65 | 4827 | NYSE | HD | Fri, Jul 22, 2011 | 36.70 | 36.82 | 36.37 | 36.52 | 4826 | NYSE | HD | Thu, Jul 21, 2011 | 36.57 | 37.21 | 36.53 | 36.72 | 4825 | NYSE | HD | Wed, Jul 20, 2011 | 36.23 | 36.58 | 35.92 | 36.41 | 4824 | NYSE | HD | Tue, Jul 19, 2011 | 35.85 | 36.27 | 35.73 | 36.11 | 4823 | NYSE | HD | Mon, Jul 18, 2011 | 35.82 | 35.95 | 35.34 | 35.69 | 4822 | NYSE | HD | Fri, Jul 15, 2011 | 36.09 | 36.09 | 35.49 | 35.91 | 4821 | NYSE | HD | Thu, Jul 14, 2011 | 36.20 | 36.54 | 35.82 | 35.96 | 4820 | NYSE | HD | Wed, Jul 13, 2011 | 36.34 | 36.63 | 36.07 | 36.13 | 4819 | NYSE | HD | Tue, Jul 12, 2011 | 36.40 | 36.75 | 36.10 | 36.11 | 4818 | NYSE | HD | Mon, Jul 11, 2011 | 36.26 | 36.66 | 36.16 | 36.36 | 4817 | NYSE | HD | Fri, Jul 8, 2011 | 36.61 | 36.69 | 36.31 | 36.62 | 4816 | NYSE | HD | Thu, Jul 7, 2011 | 36.82 | 37.25 | 36.75 | 37.05 | 4815 | NYSE | HD | Wed, Jul 6, 2011 | 36.45 | 36.74 | 36.32 | 36.57 | 4814 | NYSE | HD | Tue, Jul 5, 2011 | 36.63 | 36.85 | 36.43 | 36.59 | 4813 | NYSE | HD | Fri, Jul 1, 2011 | 36.29 | 36.96 | 36.26 | 36.73 | 4812 | NYSE | HD | Thu, Jun 30, 2011 | 36.19 | 36.31 | 35.94 | 36.22 | 4811 | NYSE | HD | Wed, Jun 29, 2011 | 36.15 | 36.31 | 35.79 | 35.98 | 4810 | NYSE | HD | Tue, Jun 28, 2011 | 35.34 | 36.28 | 35.26 | 36.06 | 4809 | NYSE | HD | Mon, Jun 27, 2011 | 35.03 | 35.39 | 34.68 | 35.20 | 4808 | NYSE | HD | Fri, Jun 24, 2011 | 35.62 | 35.69 | 35.08 | 35.08 | 4807 | NYSE | HD | Thu, Jun 23, 2011 | 34.57 | 35.67 | 34.54 | 35.65 | 4806 | NYSE | HD | Wed, Jun 22, 2011 | 35.27 | 35.40 | 34.89 | 34.93 | 4805 | NYSE | HD | Tue, Jun 21, 2011 | 34.89 | 35.46 | 34.60 | 35.43 | 4804 | NYSE | HD | Mon, Jun 20, 2011 | 34.29 | 34.98 | 34.28 | 34.77 | 4803 | NYSE | HD | Fri, Jun 17, 2011 | 34.71 | 34.93 | 34.31 | 34.53 | 4802 | NYSE | HD | Thu, Jun 16, 2011 | 34.07 | 34.78 | 34.01 | 34.50 | 4801 | NYSE | HD | Wed, Jun 15, 2011 | 34.35 | 34.47 | 33.82 | 33.88 | 4800 | NYSE | HD | Tue, Jun 14, 2011 | 33.86 | 34.83 | 33.71 | 34.75 | 4799 | NYSE | HD | Mon, Jun 13, 2011 | 33.46 | 33.88 | 33.41 | 33.51 | 4798 | NYSE | HD | Fri, Jun 10, 2011 | 34.17 | 34.25 | 33.42 | 33.47 | 4797 | NYSE | HD | Thu, Jun 9, 2011 | 34.13 | 34.56 | 34.11 | 34.33 | 4796 | NYSE | HD | Wed, Jun 8, 2011 | 34.20 | 34.32 | 34.02 | 34.10 | 4795 | NYSE | HD | Tue, Jun 7, 2011 | 34.46 | 35.02 | 34.31 | 34.33 | 4794 | NYSE | HD | Mon, Jun 6, 2011 | 34.53 | 34.81 | 34.29 | 34.29 | 4793 | NYSE | HD | Fri, Jun 3, 2011 | 34.62 | 34.86 | 34.43 | 34.63 | 4792 | NYSE | HD | Thu, Jun 2, 2011 | 35.25 | 35.31 | 34.71 | 35.09 | 4791 | NYSE | HD | Wed, Jun 1, 2011 | 36.12 | 36.26 | 35.40 | 35.40 | 4790 | NYSE | HD | Tue, May 31, 2011 | 36.18 | 36.28 | 36.02 | 36.28 | 4789 | NYSE | HD | Fri, May 27, 2011 | 36.36 | 36.42 | 35.91 | 36.00 | 4788 | NYSE | HD | Thu, May 26, 2011 | 36.45 | 36.67 | 36.11 | 36.19 | 4787 | NYSE | HD | Wed, May 25, 2011 | 36.55 | 36.71 | 36.32 | 36.63 | 4786 | NYSE | HD | Tue, May 24, 2011 | 36.87 | 36.89 | 36.46 | 36.55 | 4785 | NYSE | HD | Mon, May 23, 2011 | 36.69 | 37.00 | 36.53 | 36.82 | 4784 | NYSE | HD | Fri, May 20, 2011 | 37.32 | 37.37 | 36.90 | 37.05 | 4783 | NYSE | HD | Thu, May 19, 2011 | 37.45 | 37.45 | 37.09 | 37.39 | 4782 | NYSE | HD | Wed, May 18, 2011 | 37.34 | 37.54 | 37.15 | 37.46 | 4781 | NYSE | HD | Tue, May 17, 2011 | 37.35 | 37.94 | 37.19 | 37.40 | 4780 | NYSE | HD | Mon, May 16, 2011 | 36.69 | 37.31 | 36.55 | 36.98 | 4779 | NYSE | HD | Fri, May 13, 2011 | 37.31 | 37.36 | 36.78 | 37.01 | 4778 | NYSE | HD | Thu, May 12, 2011 | 37.15 | 37.43 | 36.88 | 37.29 | 4777 | NYSE | HD | Wed, May 11, 2011 | 37.01 | 37.34 | 36.92 | 37.23 | 4776 | NYSE | HD | Tue, May 10, 2011 | 36.89 | 37.37 | 36.89 | 37.27 | 4775 | NYSE | HD | Mon, May 9, 2011 | 36.93 | 37.09 | 36.70 | 36.96 | 4774 | NYSE | HD | Fri, May 6, 2011 | 37.35 | 37.48 | 36.77 | 36.99 | 4773 | NYSE | HD | Thu, May 5, 2011 | 37.00 | 37.43 | 36.78 | 37.01 | 4772 | NYSE | HD | Wed, May 4, 2011 | 37.30 | 37.62 | 37.10 | 37.19 | 4771 | NYSE | HD | Tue, May 3, 2011 | 37.08 | 37.42 | 37.06 | 37.35 | 4770 | NYSE | HD | Mon, May 2, 2011 | 37.44 | 37.67 | 37.18 | 37.35 | 4769 | NYSE | HD | Fri, Apr 29, 2011 | 37.46 | 37.56 | 37.02 | 37.15 | 4768 | NYSE | HD | Thu, Apr 28, 2011 | 37.17 | 37.67 | 37.16 | 37.47 | 4767 | NYSE | HD | Wed, Apr 27, 2011 | 37.30 | 37.55 | 36.98 | 37.32 | 4766 | NYSE | HD | Tue, Apr 26, 2011 | 37.28 | 37.55 | 36.94 | 37.21 | 4765 | NYSE | HD | Mon, Apr 25, 2011 | 37.66 | 37.71 | 37.29 | 37.56 | 4764 | NYSE | HD | Thu, Apr 21, 2011 | 38.12 | 38.17 | 37.54 | 37.80 | 4763 | NYSE | HD | Wed, Apr 20, 2011 | 38.28 | 38.51 | 37.84 | 37.94 | 4762 | NYSE | HD | Tue, Apr 19, 2011 | 37.89 | 38.02 | 37.57 | 37.77 | 4761 | NYSE | HD | Mon, Apr 18, 2011 | 37.78 | 37.82 | 37.21 | 37.76 | 4760 | NYSE | HD | Fri, Apr 15, 2011 | 37.95 | 38.40 | 37.94 | 38.17 | 4759 | NYSE | HD | Thu, Apr 14, 2011 | 37.60 | 37.97 | 37.45 | 37.84 | 4758 | NYSE | HD | Wed, Apr 13, 2011 | 37.84 | 37.97 | 37.17 | 37.67 | 4757 | NYSE | HD | Tue, Apr 12, 2011 | 37.42 | 37.99 | 37.36 | 37.76 | 4756 | NYSE | HD | Mon, Apr 11, 2011 | 37.45 | 37.94 | 37.40 | 37.60 | 4755 | NYSE | HD | Fri, Apr 8, 2011 | 37.90 | 37.96 | 37.24 | 37.46 | 4754 | NYSE | HD | Thu, Apr 7, 2011 | 37.41 | 37.90 | 37.24 | 37.83 | 4753 | NYSE | HD | Wed, Apr 6, 2011 | 37.70 | 37.79 | 37.21 | 37.50 | 4752 | NYSE | HD | Tue, Apr 5, 2011 | 37.27 | 37.84 | 37.25 | 37.60 | 4751 | NYSE | HD | Mon, Apr 4, 2011 | 37.48 | 37.73 | 37.23 | 37.47 | 4750 | NYSE | HD | Fri, Apr 1, 2011 | 37.12 | 37.87 | 36.96 | 37.56 | 4749 | NYSE | HD | Thu, Mar 31, 2011 | 37.29 | 37.46 | 36.81 | 37.06 | 4748 | NYSE | HD | Wed, Mar 30, 2011 | 37.56 | 37.84 | 37.21 | 37.57 | 4747 | NYSE | HD | Tue, Mar 29, 2011 | 37.37 | 37.81 | 37.15 | 37.70 | 4746 | NYSE | HD | Mon, Mar 28, 2011 | 37.47 | 37.51 | 36.62 | 36.65 | 4745 | NYSE | HD | Fri, Mar 25, 2011 | 37.41 | 37.82 | 37.34 | 37.42 | 4744 | NYSE | HD | Thu, Mar 24, 2011 | 36.85 | 37.75 | 36.79 | 37.36 | 4743 | NYSE | HD | Wed, Mar 23, 2011 | 36.08 | 36.68 | 36.03 | 36.62 | 4742 | NYSE | HD | Tue, Mar 22, 2011 | 36.36 | 36.62 | 36.26 | 36.29 | 4741 | NYSE | HD | Mon, Mar 21, 2011 | 36.29 | 36.70 | 36.28 | 36.43 | 4740 | NYSE | HD | Fri, Mar 18, 2011 | 36.04 | 36.27 | 35.76 | 36.00 | 4739 | NYSE | HD | Thu, Mar 17, 2011 | 36.07 | 36.13 | 35.51 | 35.76 | 4738 | NYSE | HD | Wed, Mar 16, 2011 | 36.14 | 36.26 | 35.43 | 35.68 | 4737 | NYSE | HD | Tue, Mar 15, 2011 | 35.90 | 36.56 | 35.82 | 36.29 | 4736 | NYSE | HD | Mon, Mar 14, 2011 | 36.92 | 36.94 | 36.28 | 36.68 | 4735 | NYSE | HD | Fri, Mar 11, 2011 | 37.03 | 37.35 | 36.67 | 37.14 | 4734 | NYSE | HD | Thu, Mar 10, 2011 | 37.35 | 37.50 | 36.94 | 37.07 | 4733 | NYSE | HD | Wed, Mar 9, 2011 | 37.09 | 37.78 | 36.91 | 37.67 | 4732 | NYSE | HD | Tue, Mar 8, 2011 | 36.72 | 37.26 | 36.54 | 37.04 | 4731 | NYSE | HD | Mon, Mar 7, 2011 | 37.26 | 37.70 | 36.83 | 36.87 | 4730 | NYSE | HD | Fri, Mar 4, 2011 | 37.45 | 37.86 | 36.78 | 37.22 | 4729 | NYSE | HD | Thu, Mar 3, 2011 | 37.02 | 37.62 | 36.95 | 37.55 | 4728 | NYSE | HD | Wed, Mar 2, 2011 | 36.60 | 36.99 | 36.33 | 36.66 | 4727 | NYSE | HD | Tue, Mar 1, 2011 | 37.14 | 37.72 | 36.69 | 36.76 | 4726 | NYSE | HD | Mon, Feb 28, 2011 | 37.15 | 37.54 | 37.06 | 37.47 | 4725 | NYSE | HD | Fri, Feb 25, 2011 | 37.20 | 37.48 | 36.78 | 37.08 | 4724 | NYSE | HD | Thu, Feb 24, 2011 | 37.23 | 37.67 | 36.78 | 37.14 | 4723 | NYSE | HD | Wed, Feb 23, 2011 | 38.01 | 38.28 | 36.90 | 37.30 | 4722 | NYSE | HD | Tue, Feb 22, 2011 | 39.30 | 39.38 | 37.76 | 38.09 | 4721 | NYSE | HD | Fri, Feb 18, 2011 | 38.13 | 38.50 | 37.99 | 38.48 | 4720 | NYSE | HD | Thu, Feb 17, 2011 | 37.83 | 38.23 | 37.61 | 38.18 | 4719 | NYSE | HD | Wed, Feb 16, 2011 | 37.74 | 38.09 | 37.59 | 37.86 | 4718 | NYSE | HD | Tue, Feb 15, 2011 | 37.59 | 37.73 | 37.32 | 37.69 | 4717 | NYSE | HD | Mon, Feb 14, 2011 | 37.47 | 37.66 | 37.27 | 37.58 | 4716 | NYSE | HD | Fri, Feb 11, 2011 | 37.03 | 37.48 | 36.67 | 37.48 | 4715 | NYSE | HD | Thu, Feb 10, 2011 | 37.14 | 37.45 | 37.06 | 37.31 | 4714 | NYSE | HD | Wed, Feb 9, 2011 | 37.07 | 37.20 | 36.97 | 37.17 | 4713 | NYSE | HD | Tue, Feb 8, 2011 | 36.63 | 37.27 | 36.41 | 37.16 | 4712 | NYSE | HD | Mon, Feb 7, 2011 | 36.80 | 36.88 | 36.57 | 36.60 | 4711 | NYSE | HD | Fri, Feb 4, 2011 | 36.76 | 37.15 | 36.52 | 36.80 | 4710 | NYSE | HD | Thu, Feb 3, 2011 | 36.58 | 37.05 | 36.47 | 36.70 | 4709 | NYSE | HD | Wed, Feb 2, 2011 | 36.71 | 36.96 | 36.38 | 36.56 | 4708 | NYSE | HD | Tue, Feb 1, 2011 | 36.94 | 37.13 | 36.50 | 36.99 | 4707 | NYSE | HD | Mon, Jan 31, 2011 | 37.13 | 37.18 | 36.55 | 36.77 | 4706 | NYSE | HD | Fri, Jan 28, 2011 | 37.89 | 37.96 | 36.63 | 36.70 | 4705 | NYSE | HD | Thu, Jan 27, 2011 | 37.51 | 38.12 | 37.41 | 37.98 | 4704 | NYSE | HD | Wed, Jan 26, 2011 | 37.17 | 37.98 | 37.15 | 37.42 | 4703 | NYSE | HD | Tue, Jan 25, 2011 | 36.51 | 37.18 | 36.38 | 37.16 | 4702 | NYSE | HD | Mon, Jan 24, 2011 | 36.46 | 36.65 | 36.30 | 36.65 | 4701 | NYSE | HD | Fri, Jan 21, 2011 | 36.82 | 36.99 | 36.47 | 36.51 | 4700 | NYSE | HD | Thu, Jan 20, 2011 | 35.74 | 36.64 | 35.73 | 36.49 | 4699 | NYSE | HD | Wed, Jan 19, 2011 | 36.00 | 36.00 | 35.48 | 35.63 | 4698 | NYSE | HD | Tue, Jan 18, 2011 | 35.97 | 36.21 | 35.86 | 36.02 | 4697 | NYSE | HD | Fri, Jan 14, 2011 | 35.11 | 36.00 | 35.02 | 35.89 | 4696 | NYSE | HD | Thu, Jan 13, 2011 | 34.81 | 35.28 | 34.71 | 35.27 | 4695 | NYSE | HD | Wed, Jan 12, 2011 | 34.80 | 35.07 | 34.66 | 34.83 | 4694 | NYSE | HD | Tue, Jan 11, 2011 | 34.61 | 35.21 | 34.49 | 34.86 | 4693 | NYSE | HD | Mon, Jan 10, 2011 | 34.16 | 34.47 | 34.07 | 34.39 | 4692 | NYSE | HD | Fri, Jan 7, 2011 | 34.42 | 34.60 | 34.18 | 34.38 | 4691 | NYSE | HD | Thu, Jan 6, 2011 | 34.63 | 34.80 | 34.24 | 34.42 | 4690 | NYSE | HD | Wed, Jan 5, 2011 | 34.62 | 34.87 | 34.43 | 34.56 | 4689 | NYSE | HD | Tue, Jan 4, 2011 | 35.27 | 35.56 | 34.64 | 34.67 | 4688 | NYSE | HD | Mon, Jan 3, 2011 | 35.20 | 35.57 | 35.19 | 35.31 | 4687 | NYSE | HD | Fri, Dec 31, 2010 | 34.74 | 35.08 | 34.63 | 35.06 | 4686 | NYSE | HD | Thu, Dec 30, 2010 | 34.79 | 35.06 | 34.75 | 34.86 | 4685 | NYSE | HD | Wed, Dec 29, 2010 | 35.07 | 35.30 | 34.89 | 34.89 | 4684 | NYSE | HD | Tue, Dec 28, 2010 | 35.22 | 35.30 | 34.97 | 35.09 | 4683 | NYSE | HD | Mon, Dec 27, 2010 | 34.94 | 35.41 | 34.75 | 35.24 | 4682 | NYSE | HD | Thu, Dec 23, 2010 | 35.13 | 35.40 | 35.03 | 35.09 | 4681 | NYSE | HD | Wed, Dec 22, 2010 | 35.16 | 35.35 | 35.01 | 35.18 | 4680 | NYSE | HD | Tue, Dec 21, 2010 | 35.36 | 35.49 | 35.07 | 35.08 | 4679 | NYSE | HD | Mon, Dec 20, 2010 | 35.25 | 35.49 | 35.06 | 35.20 | 4678 | NYSE | HD | Fri, Dec 17, 2010 | 34.99 | 35.27 | 34.93 | 35.10 | 4677 | NYSE | HD | Thu, Dec 16, 2010 | 34.84 | 35.22 | 34.69 | 35.12 | 4676 | NYSE | HD | Wed, Dec 15, 2010 | 34.57 | 35.09 | 34.55 | 34.79 | 4675 | NYSE | HD | Tue, Dec 14, 2010 | 34.61 | 34.90 | 34.47 | 34.72 | 4674 | NYSE | HD | Mon, Dec 13, 2010 | 34.40 | 34.65 | 34.34 | 34.56 | 4673 | NYSE | HD | Fri, Dec 10, 2010 | 34.42 | 34.53 | 34.15 | 34.40 | 4672 | NYSE | HD | Thu, Dec 9, 2010 | 34.60 | 34.75 | 33.88 | 34.32 | 4671 | NYSE | HD | Wed, Dec 8, 2010 | 33.44 | 34.15 | 33.41 | 34.03 | 4670 | NYSE | HD | Tue, Dec 7, 2010 | 33.67 | 33.93 | 33.52 | 33.55 | 4669 | NYSE | HD | Mon, Dec 6, 2010 | 33.45 | 33.55 | 33.30 | 33.34 | 4668 | NYSE | HD | Fri, Dec 3, 2010 | 33.18 | 33.56 | 33.00 | 33.48 | 4667 | NYSE | HD | Thu, Dec 2, 2010 | 31.62 | 33.53 | 31.62 | 33.36 | 4666 | NYSE | HD | Wed, Dec 1, 2010 | 30.60 | 31.75 | 30.60 | 31.61 | 4665 | NYSE | HD | Tue, Nov 30, 2010 | 30.06 | 30.61 | 29.98 | 30.21 | 4664 | NYSE | HD | Mon, Nov 29, 2010 | 30.87 | 30.92 | 30.33 | 30.69 | 4663 | NYSE | HD | Fri, Nov 26, 2010 | 30.92 | 31.16 | 30.85 | 31.00 | 4662 | NYSE | HD | Wed, Nov 24, 2010 | 31.18 | 31.35 | 31.08 | 31.16 | 4661 | NYSE | HD | Tue, Nov 23, 2010 | 30.98 | 31.00 | 30.83 | 30.91 | 4660 | NYSE | HD | Mon, Nov 22, 2010 | 31.05 | 31.35 | 30.88 | 31.09 | 4659 | NYSE | HD | Fri, Nov 19, 2010 | 30.80 | 31.22 | 30.80 | 31.22 | 4658 | NYSE | HD | Thu, Nov 18, 2010 | 30.99 | 31.09 | 30.75 | 30.87 | 4657 | NYSE | HD | Wed, Nov 17, 2010 | 31.66 | 31.71 | 30.67 | 30.83 | 4656 | NYSE | HD | Tue, Nov 16, 2010 | 31.70 | 32.82 | 31.54 | 31.71 | 4655 | NYSE | HD | Mon, Nov 15, 2010 | 31.43 | 31.97 | 31.35 | 31.39 | 4654 | NYSE | HD | Fri, Nov 12, 2010 | 31.47 | 31.76 | 31.35 | 31.44 | 4653 | NYSE | HD | Thu, Nov 11, 2010 | 31.37 | 31.93 | 31.33 | 31.70 | 4652 | NYSE | HD | Wed, Nov 10, 2010 | 31.48 | 31.70 | 31.25 | 31.68 | 4651 | NYSE | HD | Tue, Nov 9, 2010 | 31.48 | 31.51 | 31.18 | 31.47 | 4650 | NYSE | HD | Mon, Nov 8, 2010 | 31.63 | 31.64 | 31.20 | 31.49 | 4649 | NYSE | HD | Fri, Nov 5, 2010 | 31.95 | 32.29 | 31.77 | 31.92 | 4648 | NYSE | HD | Thu, Nov 4, 2010 | 31.83 | 31.98 | 31.76 | 31.94 | 4647 | NYSE | HD | Wed, Nov 3, 2010 | 31.61 | 31.65 | 31.04 | 31.46 | 4646 | NYSE | HD | Tue, Nov 2, 2010 | 31.00 | 31.97 | 30.98 | 31.51 | 4645 | NYSE | HD | Mon, Nov 1, 2010 | 31.00 | 31.31 | 30.56 | 30.71 | 4644 | NYSE | HD | Fri, Oct 29, 2010 | 31.09 | 31.18 | 30.87 | 30.90 | 4643 | NYSE | HD | Thu, Oct 28, 2010 | 31.18 | 31.28 | 30.88 | 31.19 | 4642 | NYSE | HD | Wed, Oct 27, 2010 | 31.05 | 31.05 | 30.45 | 30.90 | 4641 | NYSE | HD | Tue, Oct 26, 2010 | 31.27 | 31.51 | 31.00 | 31.29 | 4640 | NYSE | HD | Mon, Oct 25, 2010 | 31.42 | 31.83 | 31.32 | 31.40 | 4639 | NYSE | HD | Fri, Oct 22, 2010 | 31.77 | 31.82 | 31.40 | 31.48 | 4638 | NYSE | HD | Thu, Oct 21, 2010 | 30.89 | 32.04 | 30.88 | 31.81 | 4637 | NYSE | HD | Wed, Oct 20, 2010 | 30.52 | 30.97 | 30.33 | 30.73 | 4636 | NYSE | HD | Tue, Oct 19, 2010 | 30.30 | 30.77 | 30.25 | 30.41 | 4635 | NYSE | HD | Mon, Oct 18, 2010 | 30.66 | 30.75 | 30.18 | 30.53 | 4634 | NYSE | HD | Fri, Oct 15, 2010 | 31.00 | 31.08 | 30.42 | 30.70 | 4633 | NYSE | HD | Thu, Oct 14, 2010 | 31.07 | 31.19 | 30.51 | 30.81 | 4632 | NYSE | HD | Wed, Oct 13, 2010 | 31.63 | 31.65 | 30.94 | 31.00 | 4631 | NYSE | HD | Tue, Oct 12, 2010 | 31.74 | 31.78 | 31.25 | 31.41 | 4630 | NYSE | HD | Mon, Oct 11, 2010 | 31.89 | 31.89 | 31.63 | 31.79 | 4629 | NYSE | HD | Fri, Oct 8, 2010 | 31.83 | 32.14 | 31.70 | 31.89 | 4628 | NYSE | HD | Thu, Oct 7, 2010 | 31.84 | 32.11 | 31.59 | 31.74 | 4627 | NYSE | HD | Wed, Oct 6, 2010 | 31.77 | 31.87 | 31.54 | 31.74 | 4626 | NYSE | HD | Tue, Oct 5, 2010 | 31.35 | 31.93 | 31.25 | 31.74 | 4625 | NYSE | HD | Mon, Oct 4, 2010 | 31.71 | 31.98 | 31.53 | 31.67 | 4624 | NYSE | HD | Fri, Oct 1, 2010 | 31.81 | 32.04 | 31.65 | 31.82 | 4623 | NYSE | HD | Thu, Sep 30, 2010 | 31.88 | 32.23 | 31.62 | 31.68 | 4622 | NYSE | HD | Wed, Sep 29, 2010 | 31.74 | 31.93 | 31.66 | 31.81 | 4621 | NYSE | HD | Tue, Sep 28, 2010 | 31.64 | 32.05 | 31.36 | 31.81 | 4620 | NYSE | HD | Mon, Sep 27, 2010 | 31.71 | 31.85 | 31.44 | 31.60 | 4619 | NYSE | HD | Fri, Sep 24, 2010 | 31.27 | 31.69 | 31.24 | 31.64 | 4618 | NYSE | HD | Thu, Sep 23, 2010 | 30.61 | 31.09 | 30.58 | 30.84 | 4617 | NYSE | HD | Wed, Sep 22, 2010 | 30.74 | 31.22 | 30.74 | 30.88 | 4616 | NYSE | HD | Tue, Sep 21, 2010 | 30.79 | 31.27 | 30.69 | 30.91 | 4615 | NYSE | HD | Mon, Sep 20, 2010 | 30.04 | 30.74 | 29.90 | 30.65 | 4614 | NYSE | HD | Fri, Sep 17, 2010 | 30.05 | 30.19 | 29.80 | 29.89 | 4613 | NYSE | HD | Thu, Sep 16, 2010 | 29.88 | 30.05 | 29.70 | 29.95 | 4612 | NYSE | HD | Wed, Sep 15, 2010 | 29.78 | 30.01 | 29.65 | 29.94 | 4611 | NYSE | HD | Tue, Sep 14, 2010 | 30.03 | 30.23 | 29.88 | 29.97 | 4610 | NYSE | HD | Mon, Sep 13, 2010 | 29.94 | 30.15 | 29.77 | 29.99 | 4609 | NYSE | HD | Fri, Sep 10, 2010 | 29.48 | 29.78 | 29.45 | 29.68 | 4608 | NYSE | HD | Thu, Sep 9, 2010 | 29.78 | 29.89 | 29.30 | 29.41 | 4607 | NYSE | HD | Wed, Sep 8, 2010 | 29.32 | 29.61 | 29.28 | 29.45 | 4606 | NYSE | HD | Tue, Sep 7, 2010 | 29.66 | 29.80 | 29.28 | 29.33 | 4605 | NYSE | HD | Fri, Sep 3, 2010 | 29.91 | 30.32 | 29.52 | 29.85 | 4604 | NYSE | HD | Thu, Sep 2, 2010 | 28.76 | 29.55 | 28.74 | 29.41 | 4603 | NYSE | HD | Wed, Sep 1, 2010 | 28.08 | 28.74 | 28.06 | 28.67 | 4602 | NYSE | HD | Tue, Aug 31, 2010 | 27.63 | 28.08 | 27.55 | 27.82 | 4601 | NYSE | HD | Mon, Aug 30, 2010 | 28.74 | 28.80 | 27.98 | 27.99 | 4600 | NYSE | HD | Fri, Aug 27, 2010 | 28.52 | 28.84 | 28.26 | 28.74 | 4599 | NYSE | HD | Thu, Aug 26, 2010 | 28.39 | 28.56 | 28.27 | 28.38 | 4598 | NYSE | HD | Wed, Aug 25, 2010 | 27.59 | 28.50 | 27.59 | 28.33 | 4597 | NYSE | HD | Tue, Aug 24, 2010 | 27.55 | 28.08 | 27.10 | 27.78 | 4596 | NYSE | HD | Mon, Aug 23, 2010 | 28.56 | 28.64 | 27.80 | 27.83 | 4595 | NYSE | HD | Fri, Aug 20, 2010 | 28.08 | 28.32 | 27.89 | 28.17 | 4594 | NYSE | HD | Thu, Aug 19, 2010 | 28.56 | 28.85 | 27.97 | 28.22 | 4593 | NYSE | HD | Wed, Aug 18, 2010 | 28.35 | 29.00 | 28.32 | 28.86 | 4592 | NYSE | HD | Tue, Aug 17, 2010 | 28.03 | 28.80 | 27.71 | 28.31 | 4591 | NYSE | HD | Mon, Aug 16, 2010 | 27.50 | 28.07 | 27.28 | 27.38 | 4590 | NYSE | HD | Fri, Aug 13, 2010 | 27.51 | 27.71 | 27.27 | 27.31 | 4589 | NYSE | HD | Thu, Aug 12, 2010 | 27.53 | 27.75 | 27.31 | 27.61 | 4588 | NYSE | HD | Wed, Aug 11, 2010 | 27.93 | 28.06 | 27.60 | 27.71 | 4587 | NYSE | HD | Tue, Aug 10, 2010 | 28.40 | 28.52 | 28.02 | 28.24 | 4586 | NYSE | HD | Mon, Aug 9, 2010 | 28.77 | 28.97 | 28.68 | 28.70 | 4585 | NYSE | HD | Fri, Aug 6, 2010 | 28.53 | 28.68 | 28.21 | 28.68 | 4584 | NYSE | HD | Thu, Aug 5, 2010 | 28.52 | 28.93 | 28.33 | 28.71 | 4583 | NYSE | HD | Wed, Aug 4, 2010 | 28.61 | 28.93 | 28.51 | 28.72 | 4582 | NYSE | HD | Tue, Aug 3, 2010 | 29.09 | 29.18 | 28.41 | 28.45 | 4581 | NYSE | HD | Mon, Aug 2, 2010 | 28.82 | 29.24 | 28.68 | 29.12 | 4580 | NYSE | HD | Fri, Jul 30, 2010 | 27.75 | 28.56 | 27.63 | 28.51 | 4579 | NYSE | HD | Thu, Jul 29, 2010 | 28.27 | 28.52 | 27.77 | 28.05 | 4578 | NYSE | HD | Wed, Jul 28, 2010 | 28.58 | 28.95 | 28.00 | 28.08 | 4577 | NYSE | HD | Tue, Jul 27, 2010 | 29.23 | 29.37 | 28.54 | 28.58 | 4576 | NYSE | HD | Mon, Jul 26, 2010 | 28.24 | 29.07 | 28.23 | 28.99 | 4575 | NYSE | HD | Fri, Jul 23, 2010 | 28.14 | 28.36 | 27.90 | 28.25 | 4574 | NYSE | HD | Thu, Jul 22, 2010 | 27.71 | 28.47 | 27.71 | 28.22 | 4573 | NYSE | HD | Wed, Jul 21, 2010 | 27.78 | 28.01 | 27.35 | 27.47 | 4572 | NYSE | HD | Tue, Jul 20, 2010 | 26.75 | 28.03 | 26.62 | 27.93 | 4571 | NYSE | HD | Mon, Jul 19, 2010 | 27.16 | 27.26 | 26.85 | 27.07 | 4570 | NYSE | HD | Fri, Jul 16, 2010 | 28.15 | 28.28 | 27.05 | 27.11 | 4569 | NYSE | HD | Thu, Jul 15, 2010 | 28.22 | 28.41 | 27.92 | 28.34 | 4568 | NYSE | HD | Wed, Jul 14, 2010 | 28.55 | 28.55 | 28.09 | 28.28 | 4567 | NYSE | HD | Tue, Jul 13, 2010 | 28.49 | 28.94 | 28.29 | 28.64 | 4566 | NYSE | HD | Mon, Jul 12, 2010 | 28.23 | 28.76 | 28.23 | 28.31 | 4565 | NYSE | HD | Fri, Jul 9, 2010 | 28.10 | 28.32 | 27.93 | 28.26 | 4564 | NYSE | HD | Thu, Jul 8, 2010 | 28.35 | 28.38 | 27.72 | 28.15 | 4563 | NYSE | HD | Wed, Jul 7, 2010 | 27.49 | 28.09 | 27.31 | 28.01 | 4562 | NYSE | HD | Tue, Jul 6, 2010 | 27.99 | 28.13 | 27.10 | 27.34 | 4561 | NYSE | HD | Fri, Jul 2, 2010 | 28.01 | 28.01 | 27.58 | 27.76 | 4560 | NYSE | HD | Thu, Jul 1, 2010 | 28.41 | 28.50 | 27.49 | 27.92 | 4559 | NYSE | HD | Wed, Jun 30, 2010 | 28.53 | 28.86 | 27.99 | 28.07 | 4558 | NYSE | HD | Tue, Jun 29, 2010 | 29.15 | 29.15 | 28.42 | 28.63 | 4557 | NYSE | HD | Mon, Jun 28, 2010 | 30.15 | 30.23 | 29.58 | 29.59 | 4556 | NYSE | HD | Fri, Jun 25, 2010 | 29.58 | 30.25 | 29.58 | 30.20 | 4555 | NYSE | HD | Thu, Jun 24, 2010 | 30.14 | 30.19 | 29.57 | 29.67 | 4554 | NYSE | HD | Wed, Jun 23, 2010 | 30.58 | 30.79 | 30.27 | 30.50 | 4553 | NYSE | HD | Tue, Jun 22, 2010 | 31.46 | 31.60 | 30.53 | 30.61 | 4552 | NYSE | HD | Mon, Jun 21, 2010 | 32.17 | 32.20 | 31.24 | 31.43 | 4551 | NYSE | HD | Fri, Jun 18, 2010 | 31.95 | 32.29 | 31.79 | 31.94 | 4550 | NYSE | HD | Thu, Jun 17, 2010 | 32.19 | 32.30 | 31.45 | 31.91 | 4549 | NYSE | HD | Wed, Jun 16, 2010 | 31.96 | 32.26 | 31.68 | 32.14 | 4548 | NYSE | HD | Tue, Jun 15, 2010 | 32.09 | 32.38 | 31.55 | 32.26 | 4547 | NYSE | HD | Mon, Jun 14, 2010 | 32.48 | 32.64 | 31.99 | 32.06 | 4546 | NYSE | HD | Fri, Jun 11, 2010 | 32.31 | 32.50 | 31.78 | 32.22 | 4545 | NYSE | HD | Thu, Jun 10, 2010 | 32.24 | 32.76 | 32.09 | 32.72 | 4544 | NYSE | HD | Wed, Jun 9, 2010 | 31.87 | 32.40 | 31.62 | 31.76 | 4543 | NYSE | HD | Tue, Jun 8, 2010 | 31.53 | 31.86 | 31.25 | 31.81 | 4542 | NYSE | HD | Mon, Jun 7, 2010 | 32.26 | 32.42 | 31.50 | 31.55 | 4541 | NYSE | HD | Fri, Jun 4, 2010 | 32.88 | 32.90 | 31.94 | 32.15 | 4540 | NYSE | HD | Thu, Jun 3, 2010 | 33.90 | 34.06 | 33.17 | 33.43 | 4539 | NYSE | HD | Wed, Jun 2, 2010 | 33.62 | 33.88 | 33.39 | 33.87 | 4538 | NYSE | HD | Tue, Jun 1, 2010 | 33.42 | 34.17 | 33.22 | 33.54 | 4537 | NYSE | HD | Fri, May 28, 2010 | 34.57 | 34.64 | 33.82 | 33.86 | 4536 | NYSE | HD | Thu, May 27, 2010 | 34.51 | 34.68 | 34.18 | 34.55 | 4535 | NYSE | HD | Wed, May 26, 2010 | 34.55 | 34.95 | 33.93 | 34.04 | 4534 | NYSE | HD | Tue, May 25, 2010 | 32.54 | 34.04 | 32.42 | 33.98 | 4533 | NYSE | HD | Mon, May 24, 2010 | 32.85 | 33.57 | 32.76 | 33.22 | 4532 | NYSE | HD | Fri, May 21, 2010 | 32.26 | 33.48 | 32.25 | 33.02 | 4531 | NYSE | HD | Thu, May 20, 2010 | 33.66 | 33.89 | 32.79 | 32.89 | 4530 | NYSE | HD | Wed, May 19, 2010 | 34.38 | 34.57 | 33.65 | 34.38 | 4529 | NYSE | HD | Tue, May 18, 2010 | 35.81 | 36.30 | 34.23 | 34.73 | 4528 | NYSE | HD | Mon, May 17, 2010 | 34.97 | 35.69 | 34.08 | 35.59 | 4527 | NYSE | HD | Fri, May 14, 2010 | 35.26 | 35.47 | 34.76 | 35.20 | 4526 | NYSE | HD | Thu, May 13, 2010 | 35.85 | 36.00 | 35.12 | 35.27 | 4525 | NYSE | HD | Wed, May 12, 2010 | 35.67 | 35.94 | 35.38 | 35.89 | 4524 | NYSE | HD | Tue, May 11, 2010 | 35.13 | 35.96 | 35.07 | 35.63 | 4523 | NYSE | HD | Mon, May 10, 2010 | 34.64 | 35.40 | 34.58 | 35.29 | 4522 | NYSE | HD | Fri, May 7, 2010 | 33.74 | 34.32 | 32.63 | 33.43 | 4521 | NYSE | HD | Thu, May 6, 2010 | 34.92 | 35.38 | 32.07 | 33.96 | 4520 | NYSE | HD | Wed, May 5, 2010 | 35.23 | 35.67 | 35.03 | 35.24 | 4519 | NYSE | HD | Tue, May 4, 2010 | 35.56 | 35.59 | 34.79 | 35.42 | 4518 | NYSE | HD | Mon, May 3, 2010 | 35.39 | 36.06 | 35.17 | 35.87 | 4517 | NYSE | HD | Fri, Apr 30, 2010 | 35.70 | 36.00 | 35.23 | 35.23 | 4516 | NYSE | HD | Thu, Apr 29, 2010 | 35.45 | 35.96 | 35.41 | 35.56 | 4515 | NYSE | HD | Wed, Apr 28, 2010 | 35.43 | 35.65 | 35.03 | 35.19 | 4514 | NYSE | HD | Tue, Apr 27, 2010 | 36.38 | 36.38 | 35.21 | 35.29 | 4513 | NYSE | HD | Mon, Apr 26, 2010 | 36.52 | 37.03 | 36.46 | 36.49 | 4512 | NYSE | HD | Fri, Apr 23, 2010 | 35.76 | 36.44 | 35.70 | 36.39 | 4511 | NYSE | HD | Thu, Apr 22, 2010 | 35.15 | 35.89 | 35.03 | 35.72 | 4510 | NYSE | HD | Wed, Apr 21, 2010 | 35.15 | 35.44 | 35.09 | 35.27 | 4509 | NYSE | HD | Tue, Apr 20, 2010 | 35.32 | 35.49 | 35.01 | 35.18 | 4508 | NYSE | HD | Mon, Apr 19, 2010 | 34.92 | 35.27 | 34.74 | 35.17 | 4507 | NYSE | HD | Fri, Apr 16, 2010 | 34.99 | 35.08 | 34.71 | 35.01 | 4506 | NYSE | HD | Thu, Apr 15, 2010 | 34.94 | 35.15 | 34.74 | 35.14 | 4505 | NYSE | HD | Wed, Apr 14, 2010 | 34.32 | 35.07 | 34.30 | 34.98 | 4504 | NYSE | HD | Tue, Apr 13, 2010 | 33.41 | 34.62 | 33.41 | 34.34 | 4503 | NYSE | HD | Mon, Apr 12, 2010 | 33.22 | 33.57 | 33.14 | 33.48 | 4502 | NYSE | HD | Fri, Apr 9, 2010 | 33.03 | 33.40 | 32.84 | 33.25 | 4501 | NYSE | HD | Thu, Apr 8, 2010 | 32.46 | 33.08 | 32.40 | 32.97 | 4500 | NYSE | HD | Wed, Apr 7, 2010 | 32.50 | 32.72 | 32.38 | 32.61 | 4499 | NYSE | HD | Tue, Apr 6, 2010 | 32.62 | 32.73 | 32.42 | 32.55 | 4498 | NYSE | HD | Mon, Apr 5, 2010 | 32.35 | 32.74 | 32.16 | 32.66 | 4497 | NYSE | HD | Thu, Apr 1, 2010 | 32.41 | 32.63 | 32.16 | 32.38 | 4496 | NYSE | HD | Wed, Mar 31, 2010 | 32.54 | 32.64 | 32.20 | 32.35 | 4495 | NYSE | HD | Tue, Mar 30, 2010 | 32.56 | 32.88 | 32.50 | 32.69 | 4494 | NYSE | HD | Mon, Mar 29, 2010 | 32.78 | 32.89 | 32.50 | 32.60 | 4493 | NYSE | HD | Fri, Mar 26, 2010 | 32.67 | 32.98 | 32.63 | 32.75 | 4492 | NYSE | HD | Thu, Mar 25, 2010 | 32.50 | 32.92 | 32.46 | 32.62 | 4491 | NYSE | HD | Wed, Mar 24, 2010 | 32.44 | 32.60 | 32.24 | 32.32 | 4490 | NYSE | HD | Tue, Mar 23, 2010 | 32.59 | 32.63 | 32.27 | 32.59 | 4489 | NYSE | HD | Mon, Mar 22, 2010 | 32.14 | 32.79 | 32.14 | 32.67 | 4488 | NYSE | HD | Fri, Mar 19, 2010 | 32.41 | 32.57 | 32.10 | 32.36 | 4487 | NYSE | HD | Thu, Mar 18, 2010 | 32.45 | 32.56 | 32.23 | 32.40 | 4486 | NYSE | HD | Wed, Mar 17, 2010 | 32.49 | 32.64 | 32.34 | 32.52 | 4485 | NYSE | HD | Tue, Mar 16, 2010 | 32.61 | 32.81 | 32.35 | 32.55 | 4484 | NYSE | HD | Mon, Mar 15, 2010 | 32.49 | 32.71 | 32.28 | 32.69 | 4483 | NYSE | HD | Fri, Mar 12, 2010 | 32.23 | 32.60 | 32.12 | 32.45 | 4482 | NYSE | HD | Thu, Mar 11, 2010 | 31.58 | 32.22 | 31.52 | 32.13 | 4481 | NYSE | HD | Wed, Mar 10, 2010 | 31.59 | 31.88 | 31.45 | 31.71 | 4480 | NYSE | HD | Tue, Mar 9, 2010 | 31.70 | 31.95 | 31.67 | 31.68 | 4479 | NYSE | HD | Mon, Mar 8, 2010 | 31.68 | 32.04 | 31.68 | 31.96 | 4478 | NYSE | HD | Fri, Mar 5, 2010 | 31.55 | 31.91 | 31.49 | 31.80 | 4477 | NYSE | HD | Thu, Mar 4, 2010 | 31.54 | 31.58 | 31.30 | 31.44 | 4476 | NYSE | HD | Wed, Mar 3, 2010 | 31.43 | 31.81 | 31.32 | 31.47 | 4475 | NYSE | HD | Tue, Mar 2, 2010 | 31.39 | 31.58 | 31.27 | 31.36 | 4474 | NYSE | HD | Mon, Mar 1, 2010 | 31.24 | 31.55 | 31.09 | 31.43 | 4473 | NYSE | HD | Fri, Feb 26, 2010 | 31.36 | 31.36 | 30.95 | 31.20 | 4472 | NYSE | HD | Thu, Feb 25, 2010 | 31.07 | 31.45 | 30.99 | 31.36 | 4471 | NYSE | HD | Wed, Feb 24, 2010 | 30.78 | 31.42 | 30.74 | 31.36 | 4470 | NYSE | HD | Tue, Feb 23, 2010 | 30.56 | 31.03 | 30.35 | 30.75 | 4469 | NYSE | HD | Mon, Feb 22, 2010 | 30.40 | 30.55 | 30.20 | 30.32 | 4468 | NYSE | HD | Fri, Feb 19, 2010 | 30.21 | 30.45 | 30.00 | 30.15 | 4467 | NYSE | HD | Thu, Feb 18, 2010 | 30.02 | 30.38 | 29.87 | 30.30 | 4466 | NYSE | HD | Wed, Feb 17, 2010 | 29.76 | 30.06 | 29.75 | 30.02 | 4465 | NYSE | HD | Tue, Feb 16, 2010 | 29.12 | 29.50 | 28.93 | 29.44 | 4464 | NYSE | HD | Fri, Feb 12, 2010 | 28.75 | 29.00 | 28.55 | 29.00 | 4463 | NYSE | HD | Thu, Feb 11, 2010 | 28.71 | 29.07 | 28.54 | 28.99 | 4462 | NYSE | HD | Wed, Feb 10, 2010 | 28.84 | 28.96 | 28.40 | 28.65 | 4461 | NYSE | HD | Tue, Feb 9, 2010 | 28.87 | 29.09 | 28.57 | 28.87 | 4460 | NYSE | HD | Mon, Feb 8, 2010 | 28.53 | 28.94 | 28.47 | 28.59 | 4459 | NYSE | HD | Fri, Feb 5, 2010 | 27.85 | 28.07 | 27.53 | 27.98 | 4458 | NYSE | HD | Thu, Feb 4, 2010 | 28.24 | 28.53 | 27.84 | 27.93 | 4457 | NYSE | HD | Wed, Feb 3, 2010 | 28.94 | 28.94 | 28.26 | 28.47 | 4456 | NYSE | HD | Tue, Feb 2, 2010 | 28.39 | 29.05 | 28.30 | 29.03 | 4455 | NYSE | HD | Mon, Feb 1, 2010 | 28.01 | 28.45 | 27.91 | 28.39 | 4454 | NYSE | HD | Fri, Jan 29, 2010 | 27.57 | 28.09 | 27.38 | 28.01 | 4453 | NYSE | HD | Thu, Jan 28, 2010 | 27.93 | 27.95 | 27.19 | 27.34 | 4452 | NYSE | HD | Wed, Jan 27, 2010 | 27.62 | 27.92 | 27.49 | 27.84 | 4451 | NYSE | HD | Tue, Jan 26, 2010 | 27.50 | 27.95 | 27.50 | 27.73 | 4450 | NYSE | HD | Mon, Jan 25, 2010 | 27.95 | 27.95 | 27.51 | 27.62 | 4449 | NYSE | HD | Fri, Jan 22, 2010 | 28.24 | 28.55 | 27.68 | 27.72 | 4448 | NYSE | HD | Thu, Jan 21, 2010 | 28.63 | 29.06 | 28.32 | 28.48 | 4447 | NYSE | HD | Wed, Jan 20, 2010 | 28.70 | 28.84 | 28.35 | 28.66 | 4446 | NYSE | HD | Tue, Jan 19, 2010 | 28.46 | 28.95 | 28.35 | 28.88 | 4445 | NYSE | HD | Fri, Jan 15, 2010 | 28.31 | 28.69 | 28.00 | 28.57 | 4444 | NYSE | HD | Thu, Jan 14, 2010 | 28.12 | 28.44 | 28.12 | 28.30 | 4443 | NYSE | HD | Wed, Jan 13, 2010 | 28.00 | 28.25 | 28.00 | 28.13 | 4442 | NYSE | HD | Tue, Jan 12, 2010 | 28.15 | 28.35 | 27.89 | 27.98 | 4441 | NYSE | HD | Mon, Jan 11, 2010 | 29.00 | 29.02 | 28.08 | 28.16 | 4440 | NYSE | HD | Fri, Jan 8, 2010 | 29.00 | 29.24 | 28.69 | 28.98 | 4439 | NYSE | HD | Thu, Jan 7, 2010 | 28.86 | 29.22 | 28.73 | 29.12 | 4438 | NYSE | HD | Wed, Jan 6, 2010 | 28.88 | 29.00 | 28.70 | 28.78 | 4437 | NYSE | HD | Tue, Jan 5, 2010 | 28.73 | 28.99 | 28.29 | 28.88 | 4436 | NYSE | HD | Mon, Jan 4, 2010 | 29.15 | 29.15 | 28.55 | 28.67 | 4435 | NYSE | HD | Thu, Dec 31, 2009 | 29.09 | 29.37 | 28.89 | 28.93 | 4434 | NYSE | HD | Wed, Dec 30, 2009 | 29.10 | 29.28 | 28.99 | 29.13 | 4433 | NYSE | HD | Tue, Dec 29, 2009 | 29.16 | 29.31 | 28.79 | 29.27 | 4432 | NYSE | HD | Mon, Dec 28, 2009 | 29.22 | 29.44 | 28.97 | 29.18 | 4431 | NYSE | HD | Thu, Dec 24, 2009 | 29.18 | 29.24 | 28.99 | 29.17 | 4430 | NYSE | HD | Wed, Dec 23, 2009 | 29.34 | 29.38 | 28.79 | 29.00 | 4429 | NYSE | HD | Tue, Dec 22, 2009 | 29.05 | 29.42 | 28.96 | 29.29 | 4428 | NYSE | HD | Mon, Dec 21, 2009 | 28.71 | 29.25 | 28.71 | 28.96 | 4427 | NYSE | HD | Fri, Dec 18, 2009 | 28.98 | 29.02 | 28.42 | 28.65 | 4426 | NYSE | HD | Thu, Dec 17, 2009 | 28.85 | 29.12 | 28.77 | 28.80 | 4425 | NYSE | HD | Wed, Dec 16, 2009 | 29.13 | 29.37 | 28.90 | 28.96 | 4424 | NYSE | HD | Tue, Dec 15, 2009 | 28.61 | 29.21 | 28.61 | 29.02 | 4423 | NYSE | HD | Mon, Dec 14, 2009 | 28.82 | 29.00 | 28.60 | 28.87 | 4422 | NYSE | HD | Fri, Dec 11, 2009 | 28.15 | 28.53 | 28.15 | 28.49 | 4421 | NYSE | HD | Thu, Dec 10, 2009 | 27.78 | 28.10 | 27.76 | 27.99 | 4420 | NYSE | HD | Wed, Dec 9, 2009 | 27.70 | 27.73 | 27.43 | 27.55 | 4419 | NYSE | HD | Tue, Dec 8, 2009 | 28.08 | 28.11 | 27.54 | 27.67 | 4418 | NYSE | HD | Mon, Dec 7, 2009 | 28.04 | 28.30 | 28.04 | 28.22 | 4417 | NYSE | HD | Fri, Dec 4, 2009 | 28.43 | 28.50 | 27.95 | 28.08 | 4416 | NYSE | HD | Thu, Dec 3, 2009 | 28.34 | 28.34 | 27.85 | 27.93 | 4415 | NYSE | HD | Wed, Dec 2, 2009 | 28.03 | 28.48 | 28.00 | 28.33 | 4414 | NYSE | HD | Tue, Dec 1, 2009 | 27.49 | 28.29 | 27.35 | 28.00 | 4413 | NYSE | HD | Mon, Nov 30, 2009 | 27.59 | 27.75 | 26.96 | 27.36 | 4412 | NYSE | HD | Fri, Nov 27, 2009 | 27.16 | 27.80 | 27.11 | 27.61 | 4411 | NYSE | HD | Wed, Nov 25, 2009 | 27.57 | 27.89 | 27.28 | 27.85 | 4410 | NYSE | HD | Tue, Nov 24, 2009 | 27.50 | 27.67 | 27.38 | 27.56 | 4409 | NYSE | HD | Mon, Nov 23, 2009 | 27.37 | 27.60 | 27.23 | 27.51 | 4408 | NYSE | HD | Fri, Nov 20, 2009 | 26.98 | 27.27 | 26.74 | 27.18 | 4407 | NYSE | HD | Thu, Nov 19, 2009 | 27.21 | 27.24 | 26.80 | 27.11 | 4406 | NYSE | HD | Wed, Nov 18, 2009 | 26.86 | 27.31 | 26.85 | 27.29 | 4405 | NYSE | HD | Tue, Nov 17, 2009 | 27.10 | 27.30 | 26.35 | 26.99 | 4404 | NYSE | HD | Mon, Nov 16, 2009 | 27.63 | 27.95 | 27.40 | 27.65 | 4403 | NYSE | HD | Fri, Nov 13, 2009 | 27.26 | 27.55 | 26.88 | 27.34 | 4402 | NYSE | HD | Thu, Nov 12, 2009 | 27.33 | 27.79 | 27.17 | 27.24 | 4401 | NYSE | HD | Wed, Nov 11, 2009 | 27.15 | 27.45 | 27.05 | 27.31 | 4400 | NYSE | HD | Tue, Nov 10, 2009 | 26.81 | 26.99 | 26.50 | 26.82 | 4399 | NYSE | HD | Mon, Nov 9, 2009 | 26.31 | 26.87 | 26.20 | 26.81 | 4398 | NYSE | HD | Fri, Nov 6, 2009 | 25.87 | 26.29 | 25.80 | 26.08 | 4397 | NYSE | HD | Thu, Nov 5, 2009 | 25.18 | 25.81 | 25.13 | 25.63 | 4396 | NYSE | HD | Wed, Nov 4, 2009 | 25.27 | 25.50 | 24.90 | 24.96 | 4395 | NYSE | HD | Tue, Nov 3, 2009 | 24.91 | 25.28 | 24.47 | 25.00 | 4394 | NYSE | HD | Mon, Nov 2, 2009 | 25.14 | 25.67 | 24.71 | 25.06 | 4393 | NYSE | HD | Fri, Oct 30, 2009 | 25.83 | 25.90 | 24.96 | 25.09 | 4392 | NYSE | HD | Thu, Oct 29, 2009 | 25.50 | 26.09 | 25.25 | 25.91 | 4391 | NYSE | HD | Wed, Oct 28, 2009 | 25.99 | 26.00 | 25.16 | 25.21 | 4390 | NYSE | HD | Tue, Oct 27, 2009 | 26.10 | 26.39 | 25.97 | 26.00 | 4389 | NYSE | HD | Mon, Oct 26, 2009 | 26.30 | 26.54 | 26.00 | 26.10 | 4388 | NYSE | HD | Fri, Oct 23, 2009 | 26.64 | 26.74 | 26.17 | 26.27 | 4387 | NYSE | HD | Thu, Oct 22, 2009 | 26.21 | 26.85 | 26.05 | 26.72 | 4386 | NYSE | HD | Wed, Oct 21, 2009 | 26.89 | 27.23 | 26.22 | 26.32 | 4385 | NYSE | HD | Tue, Oct 20, 2009 | 27.33 | 27.67 | 26.86 | 26.97 | 4384 | NYSE | HD | Mon, Oct 19, 2009 | 27.28 | 27.69 | 27.22 | 27.63 | 4383 | NYSE | HD | Fri, Oct 16, 2009 | 27.15 | 27.37 | 26.84 | 27.26 | 4382 | NYSE | HD | Thu, Oct 15, 2009 | 27.28 | 27.37 | 27.05 | 27.30 | 4381 | NYSE | HD | Wed, Oct 14, 2009 | 27.76 | 28.02 | 27.32 | 27.38 | 4380 | NYSE | HD | Tue, Oct 13, 2009 | 27.02 | 27.61 | 26.86 | 27.53 | 4379 | NYSE | HD | Mon, Oct 12, 2009 | 27.10 | 27.44 | 27.01 | 27.04 | 4378 | NYSE | HD | Fri, Oct 9, 2009 | 26.85 | 27.01 | 26.65 | 26.96 | 4377 | NYSE | HD | Thu, Oct 8, 2009 | 26.41 | 27.06 | 26.38 | 26.89 | 4376 | NYSE | HD | Wed, Oct 7, 2009 | 26.27 | 26.42 | 26.07 | 26.14 | 4375 | NYSE | HD | Tue, Oct 6, 2009 | 26.31 | 26.48 | 26.18 | 26.29 | 4374 | NYSE | HD | Mon, Oct 5, 2009 | 26.16 | 26.33 | 26.00 | 26.15 | 4373 | NYSE | HD | Fri, Oct 2, 2009 | 26.15 | 26.27 | 25.87 | 26.03 | 4372 | NYSE | HD | Thu, Oct 1, 2009 | 26.65 | 26.65 | 26.11 | 26.32 | 4371 | NYSE | HD | Wed, Sep 30, 2009 | 26.94 | 26.94 | 26.32 | 26.64 | 4370 | NYSE | HD | Tue, Sep 29, 2009 | 27.32 | 27.44 | 26.68 | 26.83 | 4369 | NYSE | HD | Mon, Sep 28, 2009 | 26.95 | 27.43 | 26.90 | 27.26 | 4368 | NYSE | HD | Fri, Sep 25, 2009 | 26.88 | 27.23 | 26.55 | 26.85 | 4367 | NYSE | HD | Thu, Sep 24, 2009 | 27.52 | 27.54 | 26.89 | 27.04 | 4366 | NYSE | HD | Wed, Sep 23, 2009 | 27.72 | 27.95 | 27.31 | 27.35 | 4365 | NYSE | HD | Tue, Sep 22, 2009 | 28.24 | 28.31 | 27.48 | 27.62 | 4364 | NYSE | HD | Mon, Sep 21, 2009 | 27.96 | 28.40 | 27.84 | 28.14 | 4363 | NYSE | HD | Fri, Sep 18, 2009 | 28.01 | 28.44 | 28.00 | 28.23 | 4362 | NYSE | HD | Thu, Sep 17, 2009 | 28.41 | 28.43 | 27.75 | 27.92 | 4361 | NYSE | HD | Wed, Sep 16, 2009 | 27.64 | 28.21 | 27.56 | 28.06 | 4360 | NYSE | HD | Tue, Sep 15, 2009 | 27.59 | 27.70 | 27.25 | 27.41 | 4359 | NYSE | HD | Mon, Sep 14, 2009 | 27.16 | 27.66 | 27.09 | 27.51 | 4358 | NYSE | HD | Fri, Sep 11, 2009 | 27.50 | 27.52 | 26.99 | 27.34 | 4357 | NYSE | HD | Thu, Sep 10, 2009 | 27.40 | 27.59 | 27.22 | 27.53 | 4356 | NYSE | HD | Wed, Sep 9, 2009 | 27.44 | 27.50 | 27.22 | 27.38 | 4355 | NYSE | HD | Tue, Sep 8, 2009 | 27.23 | 27.57 | 27.04 | 27.48 | 4354 | NYSE | HD | Fri, Sep 4, 2009 | 26.93 | 27.16 | 26.76 | 27.03 | 4353 | NYSE | HD | Thu, Sep 3, 2009 | 26.61 | 26.91 | 26.43 | 26.90 | 4352 | NYSE | HD | Wed, Sep 2, 2009 | 26.62 | 26.82 | 26.35 | 26.53 | 4351 | NYSE | HD | Tue, Sep 1, 2009 | 27.01 | 27.48 | 26.63 | 26.74 | 4350 | NYSE | HD | Mon, Aug 31, 2009 | 27.50 | 27.60 | 27.10 | 27.29 | 4349 | NYSE | HD | Fri, Aug 28, 2009 | 27.68 | 27.76 | 27.24 | 27.69 | 4348 | NYSE | HD | Thu, Aug 27, 2009 | 27.60 | 27.69 | 27.20 | 27.55 | 4347 | NYSE | HD | Wed, Aug 26, 2009 | 27.28 | 27.94 | 27.22 | 27.57 | 4346 | NYSE | HD | Tue, Aug 25, 2009 | 27.22 | 27.73 | 27.00 | 27.32 | 4345 | NYSE | HD | Mon, Aug 24, 2009 | 27.73 | 27.73 | 26.94 | 27.03 | 4344 | NYSE | HD | Fri, Aug 21, 2009 | 26.94 | 27.53 | 26.66 | 27.50 | 4343 | NYSE | HD | Thu, Aug 20, 2009 | 26.79 | 26.81 | 26.50 | 26.68 | 4342 | NYSE | HD | Wed, Aug 19, 2009 | 26.75 | 26.93 | 26.47 | 26.75 | 4341 | NYSE | HD | Tue, Aug 18, 2009 | 26.95 | 27.30 | 26.57 | 26.93 | 4340 | NYSE | HD | Mon, Aug 17, 2009 | 25.92 | 26.44 | 25.43 | 26.11 | 4339 | NYSE | HD | Fri, Aug 14, 2009 | 27.67 | 27.75 | 26.90 | 27.14 | 4338 | NYSE | HD | Thu, Aug 13, 2009 | 27.42 | 27.81 | 27.00 | 27.68 | 4337 | NYSE | HD | Wed, Aug 12, 2009 | 26.80 | 27.53 | 26.75 | 27.20 | 4336 | NYSE | HD | Tue, Aug 11, 2009 | 27.03 | 27.11 | 26.73 | 26.89 | 4335 | NYSE | HD | Mon, Aug 10, 2009 | 27.18 | 27.24 | 26.77 | 27.10 | 4334 | NYSE | HD | Fri, Aug 7, 2009 | 26.73 | 27.48 | 26.61 | 27.26 | 4333 | NYSE | HD | Thu, Aug 6, 2009 | 26.40 | 26.74 | 26.17 | 26.54 | 4332 | NYSE | HD | Wed, Aug 5, 2009 | 26.30 | 26.46 | 25.96 | 26.33 | 4331 | NYSE | HD | Tue, Aug 4, 2009 | 26.16 | 26.44 | 26.08 | 26.29 | 4330 | NYSE | HD | Mon, Aug 3, 2009 | 26.18 | 26.38 | 25.67 | 26.32 | 4329 | NYSE | HD | Fri, Jul 31, 2009 | 25.84 | 26.19 | 25.80 | 25.94 | 4328 | NYSE | HD | Thu, Jul 30, 2009 | 25.70 | 26.16 | 25.53 | 25.85 | 4327 | NYSE | HD | Wed, Jul 29, 2009 | 25.37 | 25.65 | 25.12 | 25.39 | 4326 | NYSE | HD | Tue, Jul 28, 2009 | 25.08 | 25.40 | 24.96 | 25.39 | 4325 | NYSE | HD | Mon, Jul 27, 2009 | 25.25 | 25.32 | 24.78 | 25.16 | 4324 | NYSE | HD | Fri, Jul 24, 2009 | 25.23 | 25.43 | 24.95 | 25.32 | 4323 | NYSE | HD | Thu, Jul 23, 2009 | 24.76 | 25.51 | 24.51 | 25.28 | 4322 | NYSE | HD | Wed, Jul 22, 2009 | 24.37 | 24.90 | 24.27 | 24.77 | 4321 | NYSE | HD | Tue, Jul 21, 2009 | 24.87 | 24.90 | 24.13 | 24.46 | 4320 | NYSE | HD | Mon, Jul 20, 2009 | 24.66 | 24.86 | 24.49 | 24.80 | 4319 | NYSE | HD | Fri, Jul 17, 2009 | 24.60 | 24.75 | 24.32 | 24.67 | 4318 | NYSE | HD | Thu, Jul 16, 2009 | 24.07 | 24.52 | 23.82 | 24.40 | 4317 | NYSE | HD | Wed, Jul 15, 2009 | 23.88 | 24.14 | 23.64 | 24.08 | 4316 | NYSE | HD | Tue, Jul 14, 2009 | 23.09 | 23.69 | 22.95 | 23.68 | 4315 | NYSE | HD | Mon, Jul 13, 2009 | 22.51 | 23.14 | 22.27 | 23.11 | 4314 | NYSE | HD | Fri, Jul 10, 2009 | 22.58 | 22.82 | 22.33 | 22.52 | 4313 | NYSE | HD | Thu, Jul 9, 2009 | 22.85 | 22.97 | 22.33 | 22.68 | 4312 | NYSE | HD | Wed, Jul 8, 2009 | 22.38 | 22.75 | 22.29 | 22.66 | 4311 | NYSE | HD | Tue, Jul 7, 2009 | 22.91 | 22.91 | 22.32 | 22.40 | 4310 | NYSE | HD | Mon, Jul 6, 2009 | 22.76 | 23.14 | 22.52 | 22.88 | 4309 | NYSE | HD | Thu, Jul 2, 2009 | 23.37 | 23.71 | 22.75 | 22.81 | 4308 | NYSE | HD | Wed, Jul 1, 2009 | 23.80 | 23.94 | 23.48 | 23.71 | 4307 | NYSE | HD | Tue, Jun 30, 2009 | 23.92 | 24.01 | 23.35 | 23.63 | 4306 | NYSE | HD | Mon, Jun 29, 2009 | 23.66 | 24.16 | 23.56 | 23.87 | 4305 | NYSE | HD | Fri, Jun 26, 2009 | 23.47 | 24.06 | 23.42 | 23.61 | 4304 | NYSE | HD | Thu, Jun 25, 2009 | 22.67 | 23.75 | 22.65 | 23.57 | 4303 | NYSE | HD | Wed, Jun 24, 2009 | 23.15 | 23.16 | 22.53 | 22.68 | 4302 | NYSE | HD | Tue, Jun 23, 2009 | 23.24 | 23.25 | 22.72 | 22.88 | 4301 | NYSE | HD | Mon, Jun 22, 2009 | 23.37 | 23.64 | 23.16 | 23.25 | 4300 | NYSE | HD | Fri, Jun 19, 2009 | 23.47 | 23.71 | 23.36 | 23.52 | 4299 | NYSE | HD | Thu, Jun 18, 2009 | 23.73 | 23.76 | 23.26 | 23.35 | 4298 | NYSE | HD | Wed, Jun 17, 2009 | 23.24 | 24.04 | 23.01 | 23.65 | 4297 | NYSE | HD | Tue, Jun 16, 2009 | 23.86 | 23.98 | 23.17 | 23.20 | 4296 | NYSE | HD | Mon, Jun 15, 2009 | 23.94 | 24.00 | 23.52 | 23.85 | 4295 | NYSE | HD | Fri, Jun 12, 2009 | 24.19 | 24.24 | 23.83 | 24.15 | 4294 | NYSE | HD | Thu, Jun 11, 2009 | 24.39 | 24.64 | 24.16 | 24.23 | 4293 | NYSE | HD | Wed, Jun 10, 2009 | 25.06 | 25.12 | 24.19 | 24.39 | 4292 | NYSE | HD | Tue, Jun 9, 2009 | 24.34 | 24.59 | 24.08 | 24.35 | 4291 | NYSE | HD | Mon, Jun 8, 2009 | 24.24 | 24.78 | 24.00 | 24.56 | 4290 | NYSE | HD | Fri, Jun 5, 2009 | 24.78 | 24.89 | 23.97 | 24.17 | 4289 | NYSE | HD | Thu, Jun 4, 2009 | 24.39 | 24.65 | 23.75 | 24.57 | 4288 | NYSE | HD | Wed, Jun 3, 2009 | 24.39 | 24.81 | 24.09 | 24.37 | 4287 | NYSE | HD | Tue, Jun 2, 2009 | 23.96 | 24.80 | 23.83 | 24.50 | 4286 | NYSE | HD | Mon, Jun 1, 2009 | 23.59 | 24.43 | 23.39 | 24.16 | 4285 | NYSE | HD | Fri, May 29, 2009 | 22.99 | 23.19 | 22.65 | 23.16 | 4284 | NYSE | HD | Thu, May 28, 2009 | 23.63 | 23.63 | 22.33 | 22.70 | 4283 | NYSE | HD | Wed, May 27, 2009 | 23.90 | 24.21 | 23.21 | 23.33 | 4282 | NYSE | HD | Tue, May 26, 2009 | 22.67 | 23.97 | 22.58 | 23.80 | 4281 | NYSE | HD | Fri, May 22, 2009 | 23.20 | 23.24 | 22.60 | 22.86 | 4280 | NYSE | HD | Thu, May 21, 2009 | 23.49 | 23.83 | 22.64 | 22.89 | 4279 | NYSE | HD | Wed, May 20, 2009 | 24.85 | 25.00 | 23.56 | 23.83 | 4278 | NYSE | HD | Tue, May 19, 2009 | 25.39 | 25.40 | 24.00 | 24.63 | 4277 | NYSE | HD | Mon, May 18, 2009 | 25.66 | 26.15 | 25.36 | 26.02 | 4276 | NYSE | HD | Fri, May 15, 2009 | 24.45 | 24.92 | 24.22 | 24.40 | 4275 | NYSE | HD | Thu, May 14, 2009 | 25.02 | 25.16 | 24.48 | 24.53 | 4274 | NYSE | HD | Wed, May 13, 2009 | 24.95 | 25.14 | 24.22 | 24.83 | 4273 | NYSE | HD | Tue, May 12, 2009 | 25.11 | 25.23 | 24.27 | 24.64 | 4272 | NYSE | HD | Mon, May 11, 2009 | 24.81 | 25.25 | 24.54 | 24.93 | 4271 | NYSE | HD | Fri, May 8, 2009 | 25.78 | 25.78 | 24.75 | 25.50 | 4270 | NYSE | HD | Thu, May 7, 2009 | 26.19 | 26.34 | 25.31 | 25.61 | 4269 | NYSE | HD | Wed, May 6, 2009 | 26.31 | 26.51 | 25.56 | 26.04 | 4268 | NYSE | HD | Tue, May 5, 2009 | 26.18 | 26.40 | 25.93 | 26.19 | 4267 | NYSE | HD | Mon, May 4, 2009 | 26.14 | 26.77 | 25.83 | 26.21 | 4266 | NYSE | HD | Fri, May 1, 2009 | 26.58 | 26.58 | 25.51 | 25.77 | 4265 | NYSE | HD | Thu, Apr 30, 2009 | 26.55 | 27.07 | 26.27 | 26.32 | 4264 | NYSE | HD | Wed, Apr 29, 2009 | 26.27 | 26.85 | 26.02 | 26.34 | 4263 | NYSE | HD | Tue, Apr 28, 2009 | 25.57 | 26.48 | 25.35 | 26.07 | 4262 | NYSE | HD | Mon, Apr 27, 2009 | 25.90 | 26.30 | 25.60 | 25.88 | 4261 | NYSE | HD | Fri, Apr 24, 2009 | 25.93 | 26.82 | 25.56 | 26.31 | 4260 | NYSE | HD | Thu, Apr 23, 2009 | 25.96 | 26.22 | 25.31 | 25.76 | 4259 | NYSE | HD | Wed, Apr 22, 2009 | 25.63 | 26.92 | 25.48 | 26.17 | 4258 | NYSE | HD | Tue, Apr 21, 2009 | 25.20 | 26.05 | 24.78 | 25.87 | 4257 | NYSE | HD | Mon, Apr 20, 2009 | 25.72 | 25.87 | 24.91 | 25.15 | 4256 | NYSE | HD | Fri, Apr 17, 2009 | 26.16 | 26.47 | 26.10 | 26.10 | 4255 | NYSE | HD | Thu, Apr 16, 2009 | 25.78 | 26.16 | 25.28 | 25.97 | 4254 | NYSE | HD | Wed, Apr 15, 2009 | 25.22 | 25.75 | 25.10 | 25.67 | 4253 | NYSE | HD | Tue, Apr 14, 2009 | 25.59 | 25.68 | 25.05 | 25.34 | 4252 | NYSE | HD | Mon, Apr 13, 2009 | 25.63 | 26.10 | 25.58 | 25.96 | 4251 | NYSE | HD | Thu, Apr 9, 2009 | 25.56 | 25.96 | 25.44 | 25.90 | 4250 | NYSE | HD | Wed, Apr 8, 2009 | 24.69 | 25.31 | 24.69 | 25.12 | 4249 | NYSE | HD | Tue, Apr 7, 2009 | 24.47 | 24.64 | 24.13 | 24.37 | 4248 | NYSE | HD | Mon, Apr 6, 2009 | 24.78 | 25.03 | 24.46 | 24.85 | 4247 | NYSE | HD | Fri, Apr 3, 2009 | 24.69 | 25.13 | 24.34 | 25.00 | 4246 | NYSE | HD | Thu, Apr 2, 2009 | 24.31 | 25.24 | 24.24 | 24.77 | 4245 | NYSE | HD | Wed, Apr 1, 2009 | 23.15 | 23.89 | 22.92 | 23.83 | 4244 | NYSE | HD | Tue, Mar 31, 2009 | 23.52 | 23.76 | 22.64 | 23.56 | 4243 | NYSE | HD | Mon, Mar 30, 2009 | 23.24 | 23.46 | 22.66 | 23.38 | 4242 | NYSE | HD | Fri, Mar 27, 2009 | 23.82 | 24.10 | 23.33 | 23.63 | 4241 | NYSE | HD | Thu, Mar 26, 2009 | 23.81 | 24.36 | 23.53 | 24.14 | 4240 | NYSE | HD | Wed, Mar 25, 2009 | 23.27 | 23.95 | 22.77 | 23.28 | 4239 | NYSE | HD | Tue, Mar 24, 2009 | 23.03 | 23.47 | 22.88 | 22.95 | 4238 | NYSE | HD | Mon, Mar 23, 2009 | 22.43 | 23.28 | 22.17 | 23.25 | 4237 | NYSE | HD | Fri, Mar 20, 2009 | 22.59 | 22.73 | 21.76 | 22.16 | 4236 | NYSE | HD | Thu, Mar 19, 2009 | 22.52 | 22.84 | 22.20 | 22.44 | 4235 | NYSE | HD | Wed, Mar 18, 2009 | 21.30 | 22.84 | 21.05 | 22.58 | 4234 | NYSE | HD | Tue, Mar 17, 2009 | 20.50 | 21.49 | 20.34 | 21.48 | 4233 | NYSE | HD | Mon, Mar 16, 2009 | 20.73 | 21.06 | 20.06 | 20.14 | 4232 | NYSE | HD | Fri, Mar 13, 2009 | 20.44 | 21.00 | 19.80 | 20.71 | 4231 | NYSE | HD | Thu, Mar 12, 2009 | 19.65 | 20.45 | 19.28 | 20.33 | 4230 | NYSE | HD | Wed, Mar 11, 2009 | 19.42 | 19.92 | 19.20 | 19.68 | 4229 | NYSE | HD | Tue, Mar 10, 2009 | 18.34 | 19.58 | 18.26 | 19.42 | 4228 | NYSE | HD | Mon, Mar 9, 2009 | 17.74 | 18.95 | 17.49 | 18.23 | 4227 | NYSE | HD | Fri, Mar 6, 2009 | 18.30 | 18.60 | 17.54 | 18.00 | 4226 | NYSE | HD | Thu, Mar 5, 2009 | 18.51 | 19.18 | 18.00 | 18.15 | 4225 | NYSE | HD | Wed, Mar 4, 2009 | 18.99 | 19.37 | 18.70 | 19.01 | 4224 | NYSE | HD | Tue, Mar 3, 2009 | 19.58 | 19.95 | 18.76 | 18.89 | 4223 | NYSE | HD | Mon, Mar 2, 2009 | 20.35 | 20.95 | 19.84 | 19.92 | 4222 | NYSE | HD | Fri, Feb 27, 2009 | 20.17 | 21.28 | 20.17 | 20.89 | 4221 | NYSE | HD | Thu, Feb 26, 2009 | 20.55 | 20.89 | 20.33 | 20.64 | 4220 | NYSE | HD | Wed, Feb 25, 2009 | 20.35 | 20.78 | 20.01 | 20.31 | 4219 | NYSE | HD | Tue, Feb 24, 2009 | 19.65 | 20.78 | 19.65 | 20.67 | 4218 | NYSE | HD | Mon, Feb 23, 2009 | 19.43 | 19.84 | 18.24 | 18.71 | 4217 | NYSE | HD | Fri, Feb 20, 2009 | 19.68 | 20.25 | 19.17 | 19.46 | 4216 | NYSE | HD | Thu, Feb 19, 2009 | 19.95 | 20.44 | 19.93 | 20.16 | 4215 | NYSE | HD | Wed, Feb 18, 2009 | 20.25 | 20.26 | 19.43 | 19.80 | 4214 | NYSE | HD | Tue, Feb 17, 2009 | 20.70 | 20.75 | 19.86 | 19.94 | 4213 | NYSE | HD | Fri, Feb 13, 2009 | 21.78 | 22.16 | 21.20 | 21.22 | 4212 | NYSE | HD | Thu, Feb 12, 2009 | 21.70 | 22.06 | 21.15 | 21.98 | 4211 | NYSE | HD | Wed, Feb 11, 2009 | 22.36 | 22.50 | 21.90 | 22.14 | 4210 | NYSE | HD | Tue, Feb 10, 2009 | 22.90 | 23.23 | 22.00 | 22.21 | 4209 | NYSE | HD | Mon, Feb 9, 2009 | 23.47 | 23.63 | 22.56 | 23.09 | 4208 | NYSE | HD | Fri, Feb 6, 2009 | 22.39 | 23.85 | 22.37 | 23.53 | 4207 | NYSE | HD | Thu, Feb 5, 2009 | 21.48 | 22.45 | 21.36 | 22.40 | 4206 | NYSE | HD | Wed, Feb 4, 2009 | 21.63 | 22.07 | 21.50 | 21.73 | 4205 | NYSE | HD | Tue, Feb 3, 2009 | 21.97 | 22.04 | 20.83 | 21.92 | 4204 | NYSE | HD | Mon, Feb 2, 2009 | 21.21 | 22.09 | 21.11 | 21.57 | 4203 | NYSE | HD | Fri, Jan 30, 2009 | 22.22 | 22.35 | 21.35 | 21.53 | 4202 | NYSE | HD | Thu, Jan 29, 2009 | 22.50 | 23.08 | 21.91 | 22.00 | 4201 | NYSE | HD | Wed, Jan 28, 2009 | 22.59 | 23.23 | 22.30 | 23.00 | 4200 | NYSE | HD | Tue, Jan 27, 2009 | 22.74 | 22.89 | 21.81 | 22.12 | 4199 | NYSE | HD | Mon, Jan 26, 2009 | 22.10 | 23.14 | 22.05 | 22.73 | 4198 | NYSE | HD | Fri, Jan 23, 2009 | 21.38 | 21.98 | 21.30 | 21.72 | 4197 | NYSE | HD | Thu, Jan 22, 2009 | 21.91 | 22.35 | 21.49 | 21.97 | 4196 | NYSE | HD | Wed, Jan 21, 2009 | 22.29 | 22.44 | 21.60 | 22.28 | 4195 | NYSE | HD | Tue, Jan 20, 2009 | 22.90 | 23.20 | 21.84 | 21.99 | 4194 | NYSE | HD | Fri, Jan 16, 2009 | 23.34 | 23.38 | 22.57 | 23.20 | 4193 | NYSE | HD | Thu, Jan 15, 2009 | 21.92 | 23.31 | 21.66 | 22.81 | 4192 | NYSE | HD | Wed, Jan 14, 2009 | 22.15 | 22.26 | 21.68 | 21.91 | 4191 | NYSE | HD | Tue, Jan 13, 2009 | 22.96 | 23.10 | 22.25 | 22.51 | 4190 | NYSE | HD | Mon, Jan 12, 2009 | 23.85 | 23.96 | 22.62 | 22.97 | 4189 | NYSE | HD | Fri, Jan 9, 2009 | 24.48 | 24.48 | 23.54 | 23.86 | 4188 | NYSE | HD | Thu, Jan 8, 2009 | 24.12 | 24.46 | 23.70 | 24.39 | 4187 | NYSE | HD | Wed, Jan 7, 2009 | 24.87 | 25.16 | 24.43 | 24.57 | 4186 | NYSE | HD | Tue, Jan 6, 2009 | 24.94 | 25.49 | 24.62 | 25.26 | 4185 | NYSE | HD | Mon, Jan 5, 2009 | 24.02 | 24.88 | 23.81 | 24.71 | 4184 | NYSE | HD | Fri, Jan 2, 2009 | 23.07 | 24.19 | 22.96 | 24.13 | 4183 | NYSE | HD | Wed, Dec 31, 2008 | 23.14 | 23.80 | 22.97 | 23.02 | 4182 | NYSE | HD | Tue, Dec 30, 2008 | 23.50 | 23.69 | 22.69 | 23.11 | 4181 | NYSE | HD | Mon, Dec 29, 2008 | 23.54 | 23.70 | 23.00 | 23.36 | 4180 | NYSE | HD | Fri, Dec 26, 2008 | 23.61 | 24.00 | 23.41 | 23.56 | 4179 | NYSE | HD | Wed, Dec 24, 2008 | 23.69 | 24.11 | 23.62 | 23.73 | 4178 | NYSE | HD | Tue, Dec 23, 2008 | 23.59 | 23.99 | 23.49 | 23.62 | 4177 | NYSE | HD | Mon, Dec 22, 2008 | 24.09 | 24.13 | 23.16 | 23.72 | 4176 | NYSE | HD | Fri, Dec 19, 2008 | 24.82 | 25.00 | 23.83 | 24.22 | 4175 | NYSE | HD | Thu, Dec 18, 2008 | 24.80 | 25.07 | 24.05 | 24.45 | 4174 | NYSE | HD | Wed, Dec 17, 2008 | 24.01 | 25.11 | 23.90 | 24.70 | 4173 | NYSE | HD | Tue, Dec 16, 2008 | 23.73 | 24.59 | 22.88 | 24.32 | 4172 | NYSE | HD | Mon, Dec 15, 2008 | 23.62 | 23.87 | 23.04 | 23.41 | 4171 | NYSE | HD | Fri, Dec 12, 2008 | 22.31 | 23.72 | 22.16 | 23.47 | 4170 | NYSE | HD | Thu, Dec 11, 2008 | 23.87 | 24.13 | 22.80 | 22.99 | 4169 | NYSE | HD | Wed, Dec 10, 2008 | 23.39 | 24.43 | 23.01 | 24.29 | 4168 | NYSE | HD | Tue, Dec 9, 2008 | 23.89 | 24.74 | 22.85 | 23.20 | 4167 | NYSE | HD | Mon, Dec 8, 2008 | 24.97 | 25.19 | 24.05 | 24.25 | 4166 | NYSE | HD | Fri, Dec 5, 2008 | 22.83 | 24.54 | 22.70 | 24.40 | 4165 | NYSE | HD | Thu, Dec 4, 2008 | 22.47 | 24.32 | 22.28 | 23.22 | 4164 | NYSE | HD | Wed, Dec 3, 2008 | 21.32 | 22.88 | 21.06 | 22.76 | 4163 | NYSE | HD | Tue, Dec 2, 2008 | 21.52 | 21.95 | 20.65 | 21.85 | 4162 | NYSE | HD | Mon, Dec 1, 2008 | 22.55 | 23.00 | 21.13 | 21.21 | 4161 | NYSE | HD | Fri, Nov 28, 2008 | 23.41 | 23.79 | 22.73 | 23.11 | 4160 | NYSE | HD | Wed, Nov 26, 2008 | 21.55 | 23.78 | 21.55 | 23.55 | 4159 | NYSE | HD | Tue, Nov 25, 2008 | 21.63 | 22.45 | 21.20 | 22.25 | 4158 | NYSE | HD | Mon, Nov 24, 2008 | 19.62 | 21.91 | 18.86 | 21.42 | 4157 | NYSE | HD | Fri, Nov 21, 2008 | 18.82 | 19.34 | 17.46 | 19.29 | 4156 | NYSE | HD | Thu, Nov 20, 2008 | 19.44 | 20.29 | 18.31 | 18.52 | 4155 | NYSE | HD | Wed, Nov 19, 2008 | 20.48 | 21.26 | 19.60 | 19.76 | 4154 | NYSE | HD | Tue, Nov 18, 2008 | 20.66 | 21.42 | 19.94 | 20.71 | 4153 | NYSE | HD | Mon, Nov 17, 2008 | 19.92 | 20.99 | 19.74 | 20.00 | 4152 | NYSE | HD | Fri, Nov 14, 2008 | 21.74 | 22.64 | 20.32 | 20.54 | 4151 | NYSE | HD | Thu, Nov 13, 2008 | 19.89 | 22.37 | 19.15 | 22.23 | 4150 | NYSE | HD | Wed, Nov 12, 2008 | 19.86 | 20.34 | 19.62 | 19.80 | 4149 | NYSE | HD | Tue, Nov 11, 2008 | 20.39 | 21.47 | 19.94 | 20.51 | 4148 | NYSE | HD | Mon, Nov 10, 2008 | 21.53 | 21.71 | 20.46 | 20.74 | 4147 | NYSE | HD | Fri, Nov 7, 2008 | 21.05 | 21.79 | 20.70 | 21.06 | 4146 | NYSE | HD | Thu, Nov 6, 2008 | 21.90 | 22.81 | 20.68 | 20.93 | 4145 | NYSE | HD | Wed, Nov 5, 2008 | 23.00 | 23.33 | 22.06 | 22.15 | 4144 | NYSE | HD | Tue, Nov 4, 2008 | 22.69 | 23.49 | 22.16 | 23.39 | 4143 | NYSE | HD | Mon, Nov 3, 2008 | 23.48 | 23.59 | 22.11 | 22.22 | 4142 | NYSE | HD | Fri, Oct 31, 2008 | 22.70 | 24.03 | 22.30 | 23.59 | 4141 | NYSE | HD | Thu, Oct 30, 2008 | 22.22 | 22.93 | 21.89 | 22.72 | 4140 | NYSE | HD | Wed, Oct 29, 2008 | 21.25 | 23.18 | 20.74 | 21.65 | 4139 | NYSE | HD | Tue, Oct 28, 2008 | 19.17 | 21.64 | 18.67 | 21.57 | 4138 | NYSE | HD | Mon, Oct 27, 2008 | 18.01 | 19.50 | 18.01 | 18.91 | 4137 | NYSE | HD | Fri, Oct 24, 2008 | 17.90 | 19.00 | 17.58 | 18.51 | 4136 | NYSE | HD | Thu, Oct 23, 2008 | 19.46 | 19.80 | 18.01 | 19.06 | 4135 | NYSE | HD | Wed, Oct 22, 2008 | 20.04 | 20.23 | 18.97 | 19.47 | 4134 | NYSE | HD | Tue, Oct 21, 2008 | 20.50 | 21.46 | 20.31 | 20.52 | 4133 | NYSE | HD | Mon, Oct 20, 2008 | 20.47 | 21.00 | 20.11 | 20.78 | 4132 | NYSE | HD | Fri, Oct 17, 2008 | 19.18 | 20.70 | 18.96 | 20.21 | 4131 | NYSE | HD | Thu, Oct 16, 2008 | 19.50 | 20.01 | 18.02 | 19.70 | 4130 | NYSE | HD | Wed, Oct 15, 2008 | 20.87 | 21.18 | 19.50 | 19.83 | 4129 | NYSE | HD | Tue, Oct 14, 2008 | 22.65 | 22.80 | 20.39 | 21.07 | 4128 | NYSE | HD | Mon, Oct 13, 2008 | 20.51 | 21.81 | 20.25 | 21.71 | 4127 | NYSE | HD | Fri, Oct 10, 2008 | 18.70 | 21.31 | 17.05 | 19.75 | 4126 | NYSE | HD | Thu, Oct 9, 2008 | 21.31 | 21.48 | 19.71 | 19.93 | 4125 | NYSE | HD | Wed, Oct 8, 2008 | 21.16 | 22.46 | 20.76 | 21.17 | 4124 | NYSE | HD | Tue, Oct 7, 2008 | 23.12 | 23.72 | 21.68 | 21.89 | 4123 | NYSE | HD | Mon, Oct 6, 2008 | 23.14 | 23.40 | 21.77 | 22.82 | 4122 | NYSE | HD | Fri, Oct 3, 2008 | 25.10 | 25.31 | 23.72 | 23.81 | 4121 | NYSE | HD | Thu, Oct 2, 2008 | 25.71 | 26.06 | 24.68 | 24.86 | 4120 | NYSE | HD | Wed, Oct 1, 2008 | 25.52 | 26.09 | 25.30 | 25.92 | 4119 | NYSE | HD | Tue, Sep 30, 2008 | 25.66 | 25.95 | 24.71 | 25.89 | 4118 | NYSE | HD | Mon, Sep 29, 2008 | 25.99 | 26.62 | 24.44 | 24.99 | 4117 | NYSE | HD | Fri, Sep 26, 2008 | 24.93 | 26.49 | 24.93 | 26.46 | 4116 | NYSE | HD | Thu, Sep 25, 2008 | 25.25 | 25.94 | 25.02 | 25.80 | 4115 | NYSE | HD | Wed, Sep 24, 2008 | 25.52 | 25.57 | 24.58 | 25.02 | 4114 | NYSE | HD | Tue, Sep 23, 2008 | 25.67 | 26.25 | 25.15 | 25.26 | 4113 | NYSE | HD | Mon, Sep 22, 2008 | 27.41 | 27.72 | 25.29 | 25.62 | 4112 | NYSE | HD | Fri, Sep 19, 2008 | 29.11 | 29.70 | 26.15 | 27.37 | 4111 | NYSE | HD | Thu, Sep 18, 2008 | 26.00 | 27.50 | 24.45 | 26.95 | 4110 | NYSE | HD | Wed, Sep 17, 2008 | 26.84 | 26.99 | 25.56 | 25.62 | 4109 | NYSE | HD | Tue, Sep 16, 2008 | 27.89 | 28.40 | 27.47 | 27.58 | 4108 | NYSE | HD | Mon, Sep 15, 2008 | 27.52 | 29.08 | 27.52 | 28.50 | 4107 | NYSE | HD | Fri, Sep 12, 2008 | 29.17 | 29.32 | 28.50 | 28.80 | 4106 | NYSE | HD | Thu, Sep 11, 2008 | 28.55 | 29.52 | 28.36 | 29.50 | 4105 | NYSE | HD | Wed, Sep 10, 2008 | 29.34 | 29.53 | 28.77 | 29.10 | 4104 | NYSE | HD | Tue, Sep 9, 2008 | 30.18 | 30.61 | 29.13 | 29.15 | 4103 | NYSE | HD | Mon, Sep 8, 2008 | 29.80 | 30.74 | 29.71 | 30.16 | 4102 | NYSE | HD | Fri, Sep 5, 2008 | 28.32 | 28.79 | 28.03 | 28.59 | 4101 | NYSE | HD | Thu, Sep 4, 2008 | 28.95 | 29.17 | 28.46 | 28.57 | 4100 | NYSE | HD | Wed, Sep 3, 2008 | 27.94 | 29.40 | 27.91 | 29.33 | 4099 | NYSE | HD | Tue, Sep 2, 2008 | 27.65 | 28.68 | 27.65 | 28.07 | 4098 | NYSE | HD | Fri, Aug 29, 2008 | 27.22 | 27.48 | 27.02 | 27.12 | 4097 | NYSE | HD | Thu, Aug 28, 2008 | 27.41 | 27.64 | 26.99 | 27.42 | 4096 | NYSE | HD | Wed, Aug 27, 2008 | 27.02 | 27.48 | 26.60 | 27.17 | 4095 | NYSE | HD | Tue, Aug 26, 2008 | 26.53 | 27.08 | 26.15 | 27.02 | 4094 | NYSE | HD | Mon, Aug 25, 2008 | 26.98 | 27.04 | 26.51 | 26.56 | 4093 | NYSE | HD | Fri, Aug 22, 2008 | 26.69 | 27.15 | 26.58 | 27.11 | 4092 | NYSE | HD | Thu, Aug 21, 2008 | 25.60 | 26.68 | 25.51 | 26.57 | 4091 | NYSE | HD | Wed, Aug 20, 2008 | 26.01 | 26.44 | 25.67 | 25.97 | 4090 | NYSE | HD | Tue, Aug 19, 2008 | 26.98 | 27.08 | 25.93 | 25.96 | 4089 | NYSE | HD | Mon, Aug 18, 2008 | 27.76 | 28.10 | 26.57 | 26.96 | 4088 | NYSE | HD | Fri, Aug 15, 2008 | 27.20 | 27.74 | 27.10 | 27.53 | 4087 | NYSE | HD | Thu, Aug 14, 2008 | 26.23 | 27.85 | 26.21 | 27.17 | 4086 | NYSE | HD | Wed, Aug 13, 2008 | 27.32 | 27.49 | 26.12 | 26.52 | 4085 | NYSE | HD | Tue, Aug 12, 2008 | 27.35 | 27.76 | 27.18 | 27.48 | 4084 | NYSE | HD | Mon, Aug 11, 2008 | 26.26 | 28.75 | 26.05 | 27.51 | 4083 | NYSE | HD | Fri, Aug 8, 2008 | 24.50 | 26.52 | 24.50 | 26.37 | 4082 | NYSE | HD | Thu, Aug 7, 2008 | 24.70 | 24.90 | 24.32 | 24.48 | 4081 | NYSE | HD | Wed, Aug 6, 2008 | 24.50 | 25.00 | 24.40 | 24.90 | 4080 | NYSE | HD | Tue, Aug 5, 2008 | 24.10 | 24.94 | 24.10 | 24.89 | 4079 | NYSE | HD | Mon, Aug 4, 2008 | 23.82 | 24.18 | 23.51 | 23.89 | 4078 | NYSE | HD | Fri, Aug 1, 2008 | 24.03 | 24.21 | 22.82 | 23.90 | 4077 | NYSE | HD | Thu, Jul 31, 2008 | 23.58 | 24.55 | 23.49 | 23.83 | 4076 | NYSE | HD | Wed, Jul 30, 2008 | 24.70 | 25.00 | 23.30 | 23.74 | 4075 | NYSE | HD | Tue, Jul 29, 2008 | 23.30 | 24.44 | 23.24 | 24.33 | 4074 | NYSE | HD | Mon, Jul 28, 2008 | 23.44 | 24.09 | 23.07 | 23.16 | 4073 | NYSE | HD | Fri, Jul 25, 2008 | 24.11 | 24.88 | 23.56 | 23.80 | 4072 | NYSE | HD | Thu, Jul 24, 2008 | 25.00 | 25.13 | 23.93 | 24.02 | 4071 | NYSE | HD | Wed, Jul 23, 2008 | 23.76 | 25.85 | 23.76 | 25.03 | 4070 | NYSE | HD | Tue, Jul 22, 2008 | 23.00 | 24.10 | 22.86 | 23.95 | 4069 | NYSE | HD | Mon, Jul 21, 2008 | 23.62 | 23.79 | 22.92 | 23.12 | 4068 | NYSE | HD | Fri, Jul 18, 2008 | 23.82 | 23.82 | 22.70 | 23.44 | 4067 | NYSE | HD | Thu, Jul 17, 2008 | 22.79 | 23.71 | 22.05 | 23.38 | 4066 | NYSE | HD | Wed, Jul 16, 2008 | 21.53 | 22.73 | 21.21 | 22.68 | 4065 | NYSE | HD | Tue, Jul 15, 2008 | 21.39 | 21.89 | 20.76 | 21.46 | 4064 | NYSE | HD | Mon, Jul 14, 2008 | 21.90 | 22.00 | 21.30 | 21.53 | 4063 | NYSE | HD | Fri, Jul 11, 2008 | 21.58 | 22.13 | 21.00 | 21.58 | 4062 | NYSE | HD | Thu, Jul 10, 2008 | 22.41 | 22.51 | 21.71 | 21.87 | 4061 | NYSE | HD | Wed, Jul 9, 2008 | 23.11 | 23.11 | 22.30 | 22.37 | 4060 | NYSE | HD | Tue, Jul 8, 2008 | 22.31 | 23.07 | 22.30 | 23.04 | 4059 | NYSE | HD | Mon, Jul 7, 2008 | 22.65 | 23.19 | 22.02 | 22.32 | 4058 | NYSE | HD | Thu, Jul 3, 2008 | 22.67 | 22.96 | 22.35 | 22.54 | 4057 | NYSE | HD | Wed, Jul 2, 2008 | 23.25 | 23.50 | 22.47 | 22.52 | 4056 | NYSE | HD | Tue, Jul 1, 2008 | 23.11 | 23.39 | 22.52 | 23.21 | 4055 | NYSE | HD | Mon, Jun 30, 2008 | 24.02 | 24.36 | 23.32 | 23.42 | 4054 | NYSE | HD | Fri, Jun 27, 2008 | 24.66 | 24.70 | 23.91 | 24.02 | 4053 | NYSE | HD | Thu, Jun 26, 2008 | 25.23 | 25.37 | 24.61 | 24.66 | 4052 | NYSE | HD | Wed, Jun 25, 2008 | 25.41 | 26.38 | 25.26 | 25.47 | 4051 | NYSE | HD | Tue, Jun 24, 2008 | 25.09 | 25.75 | 24.83 | 25.31 | 4050 | NYSE | HD | Mon, Jun 23, 2008 | 26.40 | 26.40 | 24.90 | 25.06 | 4049 | NYSE | HD | Fri, Jun 20, 2008 | 27.03 | 27.18 | 26.12 | 26.25 | 4048 | NYSE | HD | Thu, Jun 19, 2008 | 26.56 | 27.29 | 26.56 | 27.18 | 4047 | NYSE | HD | Wed, Jun 18, 2008 | 26.66 | 26.87 | 26.32 | 26.55 | 4046 | NYSE | HD | Tue, Jun 17, 2008 | 27.55 | 27.73 | 26.80 | 26.87 | 4045 | NYSE | HD | Mon, Jun 16, 2008 | 27.47 | 27.68 | 27.14 | 27.50 | 4044 | NYSE | HD | Fri, Jun 13, 2008 | 26.69 | 27.58 | 26.65 | 27.53 | 4043 | NYSE | HD | Thu, Jun 12, 2008 | 26.04 | 26.88 | 26.04 | 26.48 | 4042 | NYSE | HD | Wed, Jun 11, 2008 | 26.71 | 26.82 | 25.85 | 25.91 | 4041 | NYSE | HD | Tue, Jun 10, 2008 | 26.39 | 26.95 | 26.09 | 26.71 | 4040 | NYSE | HD | Mon, Jun 9, 2008 | 27.22 | 27.65 | 26.42 | 26.54 | 4039 | NYSE | HD | Fri, Jun 6, 2008 | 27.45 | 27.69 | 27.10 | 27.18 | 4038 | NYSE | HD | Thu, Jun 5, 2008 | 27.42 | 28.13 | 27.40 | 27.91 | 4037 | NYSE | HD | Wed, Jun 4, 2008 | 27.07 | 27.50 | 26.87 | 27.18 | 4036 | NYSE | HD | Tue, Jun 3, 2008 | 27.05 | 27.25 | 26.71 | 27.09 | 4035 | NYSE | HD | Mon, Jun 2, 2008 | 27.41 | 27.60 | 26.80 | 27.16 | 4034 | NYSE | HD | Fri, May 30, 2008 | 27.75 | 27.75 | 27.35 | 27.36 | 4033 | NYSE | HD | Thu, May 29, 2008 | 27.35 | 27.87 | 27.29 | 27.71 | 4032 | NYSE | HD | Wed, May 28, 2008 | 27.59 | 27.85 | 27.22 | 27.43 | 4031 | NYSE | HD | Tue, May 27, 2008 | 26.90 | 27.53 | 26.71 | 27.28 | 4030 | NYSE | HD | Fri, May 23, 2008 | 26.84 | 26.99 | 26.28 | 26.77 | 4029 | NYSE | HD | Thu, May 22, 2008 | 26.84 | 27.19 | 26.71 | 26.91 | 4028 | NYSE | HD | Wed, May 21, 2008 | 27.32 | 27.49 | 26.80 | 26.93 | 4027 | NYSE | HD | Tue, May 20, 2008 | 28.04 | 28.19 | 27.00 | 27.37 | 4026 | NYSE | HD | Mon, May 19, 2008 | 28.65 | 29.38 | 28.52 | 28.87 | 4025 | NYSE | HD | Fri, May 16, 2008 | 29.85 | 29.85 | 28.75 | 29.10 | 4024 | NYSE | HD | Thu, May 15, 2008 | 29.09 | 29.55 | 28.76 | 29.53 | 4023 | NYSE | HD | Wed, May 14, 2008 | 28.88 | 29.53 | 28.75 | 29.12 | 4022 | NYSE | HD | Tue, May 13, 2008 | 28.66 | 28.97 | 28.50 | 28.75 | 4021 | NYSE | HD | Mon, May 12, 2008 | 28.01 | 28.71 | 28.01 | 28.64 | 4020 | NYSE | HD | Fri, May 9, 2008 | 27.82 | 28.44 | 27.63 | 27.98 | 4019 | NYSE | HD | Thu, May 8, 2008 | 28.61 | 28.78 | 27.79 | 27.92 | 4018 | NYSE | HD | Wed, May 7, 2008 | 29.25 | 29.48 | 28.48 | 28.56 | 4017 | NYSE | HD | Tue, May 6, 2008 | 29.28 | 29.33 | 28.71 | 29.28 | 4016 | NYSE | HD | Mon, May 5, 2008 | 29.89 | 30.04 | 29.23 | 29.37 | 4015 | NYSE | HD | Fri, May 2, 2008 | 30.40 | 30.50 | 29.83 | 30.12 | 4014 | NYSE | HD | Thu, May 1, 2008 | 29.09 | 30.46 | 29.01 | 29.87 | 4013 | NYSE | HD | Wed, Apr 30, 2008 | 29.36 | 29.65 | 28.74 | 28.80 | 4012 | NYSE | HD | Tue, Apr 29, 2008 | 29.63 | 29.97 | 29.12 | 29.36 | 4011 | NYSE | HD | Mon, Apr 28, 2008 | 29.61 | 30.16 | 29.22 | 29.73 | 4010 | NYSE | HD | Fri, Apr 25, 2008 | 29.01 | 29.81 | 28.80 | 29.78 | 4009 | NYSE | HD | Thu, Apr 24, 2008 | 28.12 | 29.25 | 28.12 | 28.92 | 4008 | NYSE | HD | Wed, Apr 23, 2008 | 28.68 | 28.69 | 28.02 | 28.13 | 4007 | NYSE | HD | Tue, Apr 22, 2008 | 28.90 | 29.24 | 28.27 | 28.52 | 4006 | NYSE | HD | Mon, Apr 21, 2008 | 28.50 | 29.17 | 28.11 | 28.98 | 4005 | NYSE | HD | Fri, Apr 18, 2008 | 28.21 | 28.88 | 28.21 | 28.68 | 4004 | NYSE | HD | Thu, Apr 17, 2008 | 28.00 | 28.21 | 27.86 | 28.12 | 4003 | NYSE | HD | Wed, Apr 16, 2008 | 28.05 | 28.22 | 27.65 | 28.02 | 4002 | NYSE | HD | Tue, Apr 15, 2008 | 28.10 | 28.10 | 27.50 | 27.93 | 4001 | NYSE | HD | Mon, Apr 14, 2008 | 28.11 | 28.38 | 27.84 | 27.91 | 4000 | NYSE | HD | Fri, Apr 11, 2008 | 27.99 | 28.67 | 27.99 | 28.17 | 3999 | NYSE | HD | Thu, Apr 10, 2008 | 27.62 | 28.85 | 27.62 | 28.38 | 3998 | NYSE | HD | Wed, Apr 9, 2008 | 28.15 | 28.25 | 27.40 | 27.67 | 3997 | NYSE | HD | Tue, Apr 8, 2008 | 28.20 | 28.43 | 27.96 | 28.18 | 3996 | NYSE | HD | Mon, Apr 7, 2008 | 28.95 | 29.09 | 28.35 | 28.50 | 3995 | NYSE | HD | Fri, Apr 4, 2008 | 29.01 | 29.39 | 28.62 | 28.79 | 3994 | NYSE | HD | Thu, Apr 3, 2008 | 29.02 | 29.49 | 28.67 | 29.22 | 3993 | NYSE | HD | Wed, Apr 2, 2008 | 29.45 | 30.00 | 28.97 | 29.16 | 3992 | NYSE | HD | Tue, Apr 1, 2008 | 28.20 | 29.58 | 28.10 | 29.49 | 3991 | NYSE | HD | Mon, Mar 31, 2008 | 27.39 | 28.06 | 27.13 | 27.97 | 3990 | NYSE | HD | Fri, Mar 28, 2008 | 27.60 | 27.87 | 27.28 | 27.38 | 3989 | NYSE | HD | Thu, Mar 27, 2008 | 28.17 | 28.61 | 27.76 | 27.79 | 3988 | NYSE | HD | Wed, Mar 26, 2008 | 28.55 | 28.55 | 27.94 | 28.16 | 3987 | NYSE | HD | Tue, Mar 25, 2008 | 29.17 | 29.46 | 28.30 | 28.76 | 3986 | NYSE | HD | Mon, Mar 24, 2008 | 28.13 | 30.00 | 28.13 | 29.26 | 3985 | NYSE | HD | Thu, Mar 20, 2008 | 26.97 | 28.17 | 26.84 | 28.06 | 3984 | NYSE | HD | Wed, Mar 19, 2008 | 27.14 | 28.02 | 26.81 | 26.84 | 3983 | NYSE | HD | Tue, Mar 18, 2008 | 26.19 | 27.24 | 26.10 | 27.19 | 3982 | NYSE | HD | Mon, Mar 17, 2008 | 25.11 | 26.02 | 24.87 | 25.70 | 3981 | NYSE | HD | Fri, Mar 14, 2008 | 26.75 | 26.77 | 25.36 | 25.75 | 3980 | NYSE | HD | Thu, Mar 13, 2008 | 26.05 | 26.66 | 25.48 | 26.48 | 3979 | NYSE | HD | Wed, Mar 12, 2008 | 26.21 | 27.13 | 25.97 | 26.13 | 3978 | NYSE | HD | Tue, Mar 11, 2008 | 25.85 | 26.22 | 25.28 | 26.20 | 3977 | NYSE | HD | Mon, Mar 10, 2008 | 25.95 | 25.95 | 24.96 | 25.00 | 3976 | NYSE | HD | Fri, Mar 7, 2008 | 25.48 | 26.42 | 25.18 | 25.88 | 3975 | NYSE | HD | Thu, Mar 6, 2008 | 26.68 | 26.88 | 25.72 | 25.76 | 3974 | NYSE | HD | Wed, Mar 5, 2008 | 27.00 | 27.57 | 26.50 | 26.76 | 3973 | NYSE | HD | Tue, Mar 4, 2008 | 26.79 | 27.05 | 26.50 | 26.87 | 3972 | NYSE | HD | Mon, Mar 3, 2008 | 26.50 | 27.18 | 26.30 | 27.09 | 3971 | NYSE | HD | Fri, Feb 29, 2008 | 27.52 | 27.65 | 26.41 | 26.55 | 3970 | NYSE | HD | Thu, Feb 28, 2008 | 28.64 | 28.70 | 27.67 | 27.71 | 3969 | NYSE | HD | Wed, Feb 27, 2008 | 28.55 | 29.24 | 28.46 | 28.91 | 3968 | NYSE | HD | Tue, Feb 26, 2008 | 28.22 | 29.49 | 28.22 | 28.83 | 3967 | NYSE | HD | Mon, Feb 25, 2008 | 27.28 | 28.82 | 27.28 | 28.82 | 3966 | NYSE | HD | Fri, Feb 22, 2008 | 27.45 | 27.81 | 27.00 | 27.77 | 3965 | NYSE | HD | Thu, Feb 21, 2008 | 27.76 | 28.22 | 27.27 | 27.39 | 3964 | NYSE | HD | Wed, Feb 20, 2008 | 27.03 | 27.92 | 26.94 | 27.72 | 3963 | NYSE | HD | Tue, Feb 19, 2008 | 27.88 | 28.12 | 27.09 | 27.31 | 3962 | NYSE | HD | Fri, Feb 15, 2008 | 27.67 | 27.67 | 26.96 | 27.52 | 3961 | NYSE | HD | Thu, Feb 14, 2008 | 28.29 | 28.40 | 27.34 | 27.51 | 3960 | NYSE | HD | Wed, Feb 13, 2008 | 28.54 | 28.80 | 28.13 | 28.34 | 3959 | NYSE | HD | Tue, Feb 12, 2008 | 28.81 | 29.13 | 28.22 | 28.38 | 3958 | NYSE | HD | Mon, Feb 11, 2008 | 28.02 | 28.88 | 27.67 | 28.69 | 3957 | NYSE | HD | Fri, Feb 8, 2008 | 28.30 | 28.59 | 27.70 | 27.97 | 3956 | NYSE | HD | Thu, Feb 7, 2008 | 27.55 | 29.17 | 27.52 | 28.40 | 3955 | NYSE | HD | Wed, Feb 6, 2008 | 28.24 | 28.97 | 27.59 | 27.65 | 3954 | NYSE | HD | Tue, Feb 5, 2008 | 28.89 | 29.44 | 27.85 | 27.99 | 3953 | NYSE | HD | Mon, Feb 4, 2008 | 30.45 | 30.55 | 29.16 | 29.35 | 3952 | NYSE | HD | Fri, Feb 1, 2008 | 30.30 | 30.69 | 29.88 | 30.45 | 3951 | NYSE | HD | Thu, Jan 31, 2008 | 28.98 | 31.08 | 28.82 | 30.64 | 3950 | NYSE | HD | Wed, Jan 30, 2008 | 29.05 | 30.20 | 29.05 | 29.30 | 3949 | NYSE | HD | Tue, Jan 29, 2008 | 29.37 | 29.92 | 28.57 | 29.71 | 3948 | NYSE | HD | Mon, Jan 28, 2008 | 28.51 | 29.16 | 28.03 | 29.14 | 3947 | NYSE | HD | Fri, Jan 25, 2008 | 29.61 | 29.65 | 28.15 | 28.53 | 3946 | NYSE | HD | Thu, Jan 24, 2008 | 29.60 | 29.80 | 28.93 | 29.56 | 3945 | NYSE | HD | Wed, Jan 23, 2008 | 27.70 | 30.12 | 27.08 | 29.95 | 3944 | NYSE | HD | Tue, Jan 22, 2008 | 24.96 | 28.82 | 24.96 | 28.23 | 3943 | NYSE | HD | Fri, Jan 18, 2008 | 26.46 | 27.49 | 26.00 | 26.28 | 3942 | NYSE | HD | Thu, Jan 17, 2008 | 26.37 | 26.71 | 26.02 | 26.25 | 3941 | NYSE | HD | Wed, Jan 16, 2008 | 25.30 | 26.84 | 25.28 | 26.34 | 3940 | NYSE | HD | Tue, Jan 15, 2008 | 25.05 | 25.65 | 24.66 | 25.37 | 3939 | NYSE | HD | Mon, Jan 14, 2008 | 25.10 | 25.50 | 24.54 | 25.39 | 3938 | NYSE | HD | Fri, Jan 11, 2008 | 25.10 | 25.56 | 24.57 | 24.71 | 3937 | NYSE | HD | Thu, Jan 10, 2008 | 24.51 | 25.71 | 24.35 | 25.28 | 3936 | NYSE | HD | Wed, Jan 9, 2008 | 24.75 | 24.97 | 23.77 | 24.73 | 3935 | NYSE | HD | Tue, Jan 8, 2008 | 25.55 | 25.80 | 24.67 | 24.74 | 3934 | NYSE | HD | Mon, Jan 7, 2008 | 25.06 | 25.81 | 24.93 | 25.37 | 3933 | NYSE | HD | Fri, Jan 4, 2008 | 25.56 | 25.67 | 24.76 | 24.96 | 3932 | NYSE | HD | Thu, Jan 3, 2008 | 26.24 | 26.46 | 25.80 | 25.82 | 3931 | NYSE | HD | Wed, Jan 2, 2008 | 27.13 | 27.27 | 26.02 | 26.11 | 3930 | NYSE | HD | Mon, Dec 31, 2007 | 26.51 | 27.18 | 26.26 | 26.94 | 3929 | NYSE | HD | Fri, Dec 28, 2007 | 26.74 | 27.01 | 26.35 | 26.68 | 3928 | NYSE | HD | Thu, Dec 27, 2007 | 26.98 | 26.98 | 26.71 | 26.77 | 3927 | NYSE | HD | Wed, Dec 26, 2007 | 27.00 | 27.05 | 26.66 | 26.99 | 3926 | NYSE | HD | Mon, Dec 24, 2007 | 26.61 | 27.09 | 26.50 | 27.01 | 3925 | NYSE | HD | Fri, Dec 21, 2007 | 26.36 | 26.94 | 26.29 | 26.66 | 3924 | NYSE | HD | Thu, Dec 20, 2007 | 26.20 | 26.42 | 25.98 | 26.27 | 3923 | NYSE | HD | Wed, Dec 19, 2007 | 26.43 | 26.43 | 25.84 | 26.24 | 3922 | NYSE | HD | Tue, Dec 18, 2007 | 26.14 | 26.60 | 25.57 | 26.47 | 3921 | NYSE | HD | Mon, Dec 17, 2007 | 26.50 | 26.73 | 25.84 | 25.94 | 3920 | NYSE | HD | Fri, Dec 14, 2007 | 27.31 | 27.35 | 26.63 | 26.63 | 3919 | NYSE | HD | Thu, Dec 13, 2007 | 28.31 | 28.48 | 27.26 | 27.64 | 3918 | NYSE | HD | Wed, Dec 12, 2007 | 29.00 | 29.28 | 28.00 | 28.49 | 3917 | NYSE | HD | Tue, Dec 11, 2007 | 29.58 | 29.80 | 28.31 | 28.40 | 3916 | NYSE | HD | Mon, Dec 10, 2007 | 29.20 | 29.65 | 29.05 | 29.59 | 3915 | NYSE | HD | Fri, Dec 7, 2007 | 29.66 | 29.75 | 29.33 | 29.49 | 3914 | NYSE | HD | Thu, Dec 6, 2007 | 28.84 | 29.66 | 28.58 | 29.49 | 3913 | NYSE | HD | Wed, Dec 5, 2007 | 29.05 | 29.17 | 28.67 | 28.97 | 3912 | NYSE | HD | Tue, Dec 4, 2007 | 28.38 | 28.94 | 28.00 | 28.79 | 3911 | NYSE | HD | Mon, Dec 3, 2007 | 28.62 | 29.03 | 28.45 | 28.49 | 3910 | NYSE | HD | Fri, Nov 30, 2007 | 28.30 | 29.10 | 28.12 | 28.56 | 3909 | NYSE | HD | Thu, Nov 29, 2007 | 28.12 | 28.20 | 27.55 | 27.88 | 3908 | NYSE | HD | Wed, Nov 28, 2007 | 27.30 | 28.49 | 27.07 | 28.27 | 3907 | NYSE | HD | Tue, Nov 27, 2007 | 27.58 | 27.61 | 26.78 | 27.15 | 3906 | NYSE | HD | Mon, Nov 26, 2007 | 28.89 | 29.00 | 27.41 | 27.49 | 3905 | NYSE | HD | Fri, Nov 23, 2007 | 28.18 | 29.01 | 28.06 | 28.95 | 3904 | NYSE | HD | Wed, Nov 21, 2007 | 28.21 | 28.39 | 27.81 | 28.05 | 3903 | NYSE | HD | Tue, Nov 20, 2007 | 28.19 | 28.75 | 27.95 | 28.50 | 3902 | NYSE | HD | Mon, Nov 19, 2007 | 28.83 | 28.83 | 28.02 | 28.19 | 3901 | NYSE | HD | Fri, Nov 16, 2007 | 29.12 | 29.20 | 28.42 | 29.07 | 3900 | NYSE | HD | Thu, Nov 15, 2007 | 29.07 | 29.75 | 28.84 | 28.98 | 3899 | NYSE | HD | Wed, Nov 14, 2007 | 29.29 | 29.73 | 28.86 | 29.03 | 3898 | NYSE | HD | Tue, Nov 13, 2007 | 28.00 | 29.23 | 27.77 | 29.12 | 3897 | NYSE | HD | Mon, Nov 12, 2007 | 28.05 | 29.08 | 28.00 | 28.46 | 3896 | NYSE | HD | Fri, Nov 9, 2007 | 28.69 | 28.92 | 27.99 | 28.05 | 3895 | NYSE | HD | Thu, Nov 8, 2007 | 29.50 | 29.56 | 28.25 | 29.09 | 3894 | NYSE | HD | Wed, Nov 7, 2007 | 29.70 | 29.92 | 29.30 | 29.34 | 3893 | NYSE | HD | Tue, Nov 6, 2007 | 29.50 | 30.12 | 29.50 | 30.06 | 3892 | NYSE | HD | Mon, Nov 5, 2007 | 30.15 | 30.15 | 29.53 | 29.80 | 3891 | NYSE | HD | Fri, Nov 2, 2007 | 30.92 | 31.01 | 30.12 | 30.40 | 3890 | NYSE | HD | Thu, Nov 1, 2007 | 31.40 | 31.58 | 30.65 | 30.69 | 3889 | NYSE | HD | Wed, Oct 31, 2007 | 31.71 | 31.80 | 31.02 | 31.51 | 3888 | NYSE | HD | Tue, Oct 30, 2007 | 31.50 | 31.75 | 31.28 | 31.46 | 3887 | NYSE | HD | Mon, Oct 29, 2007 | 31.55 | 31.85 | 31.26 | 31.40 | 3886 | NYSE | HD | Fri, Oct 26, 2007 | 31.01 | 31.55 | 30.50 | 31.35 | 3885 | NYSE | HD | Thu, Oct 25, 2007 | 31.09 | 31.52 | 30.38 | 30.70 | 3884 | NYSE | HD | Wed, Oct 24, 2007 | 30.99 | 31.04 | 30.28 | 30.88 | 3883 | NYSE | HD | Tue, Oct 23, 2007 | 31.20 | 31.20 | 30.40 | 30.92 | 3882 | NYSE | HD | Mon, Oct 22, 2007 | 30.58 | 31.18 | 30.36 | 30.88 | 3881 | NYSE | HD | Fri, Oct 19, 2007 | 31.72 | 31.85 | 30.56 | 30.76 | 3880 | NYSE | HD | Thu, Oct 18, 2007 | 31.60 | 32.01 | 31.38 | 31.68 | 3879 | NYSE | HD | Wed, Oct 17, 2007 | 32.81 | 32.90 | 31.45 | 31.78 | 3878 | NYSE | HD | Tue, Oct 16, 2007 | 32.95 | 32.96 | 32.24 | 32.51 | 3877 | NYSE | HD | Mon, Oct 15, 2007 | 33.45 | 33.65 | 32.82 | 33.01 | 3876 | NYSE | HD | Fri, Oct 12, 2007 | 33.52 | 33.68 | 33.20 | 33.44 | 3875 | NYSE | HD | Thu, Oct 11, 2007 | 33.70 | 34.25 | 33.22 | 33.43 | 3874 | NYSE | HD | Wed, Oct 10, 2007 | 33.69 | 34.00 | 33.40 | 33.65 | 3873 | NYSE | HD | Tue, Oct 9, 2007 | 33.91 | 34.00 | 33.42 | 33.80 | 3872 | NYSE | HD | Mon, Oct 8, 2007 | 34.27 | 34.32 | 33.74 | 33.93 | 3871 | NYSE | HD | Fri, Oct 5, 2007 | 34.20 | 34.55 | 33.90 | 34.22 | 3870 | NYSE | HD | Thu, Oct 4, 2007 | 34.01 | 34.05 | 33.50 | 33.74 | 3869 | NYSE | HD | Wed, Oct 3, 2007 | 33.27 | 34.21 | 33.24 | 33.87 | 3868 | NYSE | HD | Tue, Oct 2, 2007 | 33.21 | 33.67 | 33.12 | 33.36 | 3867 | NYSE | HD | Mon, Oct 1, 2007 | 32.58 | 33.45 | 32.57 | 33.16 | 3866 | NYSE | HD | Fri, Sep 28, 2007 | 32.81 | 32.81 | 32.37 | 32.44 | 3865 | NYSE | HD | Thu, Sep 27, 2007 | 33.15 | 33.23 | 32.65 | 32.76 | 3864 | NYSE | HD | Wed, Sep 26, 2007 | 33.20 | 33.38 | 32.81 | 32.99 | 3863 | NYSE | HD | Tue, Sep 25, 2007 | 33.18 | 33.21 | 32.71 | 33.08 | 3862 | NYSE | HD | Mon, Sep 24, 2007 | 34.52 | 34.79 | 33.53 | 33.88 | 3861 | NYSE | HD | Fri, Sep 21, 2007 | 35.52 | 35.55 | 34.47 | 34.47 | 3860 | NYSE | HD | Thu, Sep 20, 2007 | 36.04 | 36.18 | 35.17 | 35.32 | 3859 | NYSE | HD | Wed, Sep 19, 2007 | 36.55 | 37.15 | 36.02 | 36.18 | 3858 | NYSE | HD | Tue, Sep 18, 2007 | 35.51 | 36.38 | 35.25 | 36.36 | 3857 | NYSE | HD | Mon, Sep 17, 2007 | 35.35 | 35.70 | 35.18 | 35.38 | 3856 | NYSE | HD | Fri, Sep 14, 2007 | 35.80 | 35.83 | 35.00 | 35.68 | 3855 | NYSE | HD | Thu, Sep 13, 2007 | 35.29 | 35.85 | 35.12 | 35.61 | 3854 | NYSE | HD | Wed, Sep 12, 2007 | 34.52 | 35.32 | 34.46 | 35.09 | 3853 | NYSE | HD | Tue, Sep 11, 2007 | 34.00 | 34.90 | 33.85 | 34.87 | 3852 | NYSE | HD | Mon, Sep 10, 2007 | 34.45 | 34.64 | 33.40 | 33.81 | 3851 | NYSE | HD | Fri, Sep 7, 2007 | 34.81 | 34.89 | 34.12 | 34.21 | 3850 | NYSE | HD | Thu, Sep 6, 2007 | 36.36 | 36.77 | 35.22 | 35.22 | 3849 | NYSE | HD | Wed, Sep 5, 2007 | 36.28 | 36.56 | 33.01 | 36.51 | 3848 | NYSE | HD | Tue, Sep 4, 2007 | 37.21 | 37.37 | 36.13 | 36.36 | 3847 | NYSE | HD | Fri, Aug 31, 2007 | 37.36 | 38.54 | 37.22 | 38.31 | 3846 | NYSE | HD | Thu, Aug 30, 2007 | 36.39 | 37.14 | 36.36 | 37.04 | 3845 | NYSE | HD | Wed, Aug 29, 2007 | 35.13 | 36.80 | 35.13 | 36.55 | 3844 | NYSE | HD | Tue, Aug 28, 2007 | 35.50 | 35.56 | 35.01 | 35.05 | 3843 | NYSE | HD | Mon, Aug 27, 2007 | 35.42 | 35.56 | 35.09 | 35.25 | 3842 | NYSE | HD | Fri, Aug 24, 2007 | 34.21 | 34.95 | 34.16 | 34.68 | 3841 | NYSE | HD | Thu, Aug 23, 2007 | 34.15 | 34.36 | 33.78 | 34.02 | 3840 | NYSE | HD | Wed, Aug 22, 2007 | 34.48 | 34.80 | 34.10 | 34.77 | 3839 | NYSE | HD | Tue, Aug 21, 2007 | 33.80 | 34.66 | 33.60 | 34.30 | 3838 | NYSE | HD | Mon, Aug 20, 2007 | 33.67 | 33.94 | 33.31 | 33.79 | 3837 | NYSE | HD | Fri, Aug 17, 2007 | 33.84 | 34.14 | 32.95 | 33.31 | 3836 | NYSE | HD | Thu, Aug 16, 2007 | 33.06 | 33.72 | 31.85 | 32.42 | 3835 | NYSE | HD | Wed, Aug 15, 2007 | 33.51 | 34.44 | 33.21 | 33.36 | 3834 | NYSE | HD | Tue, Aug 14, 2007 | 35.11 | 35.29 | 33.49 | 33.52 | 3833 | NYSE | HD | Mon, Aug 13, 2007 | 36.02 | 36.02 | 35.12 | 35.24 | 3832 | NYSE | HD | Fri, Aug 10, 2007 | 35.78 | 36.27 | 35.30 | 35.92 | 3831 | NYSE | HD | Thu, Aug 9, 2007 | 35.36 | 36.25 | 35.12 | 35.79 | 3830 | NYSE | HD | Wed, Aug 8, 2007 | 36.50 | 37.80 | 36.30 | 37.80 | 3829 | NYSE | HD | Tue, Aug 7, 2007 | 36.55 | 37.07 | 35.92 | 36.40 | 3828 | NYSE | HD | Mon, Aug 6, 2007 | 36.34 | 36.99 | 35.70 | 36.89 | 3827 | NYSE | HD | Fri, Aug 3, 2007 | 37.84 | 37.84 | 35.91 | 36.19 | 3826 | NYSE | HD | Thu, Aug 2, 2007 | 37.75 | 38.15 | 37.61 | 37.82 | 3825 | NYSE | HD | Wed, Aug 1, 2007 | 36.94 | 37.89 | 36.55 | 37.77 | 3824 | NYSE | HD | Tue, Jul 31, 2007 | 38.16 | 38.42 | 37.08 | 37.17 | 3823 | NYSE | HD | Mon, Jul 30, 2007 | 36.96 | 38.18 | 36.80 | 37.81 | 3822 | NYSE | HD | Fri, Jul 27, 2007 | 37.06 | 37.49 | 36.72 | 36.75 | 3821 | NYSE | HD | Thu, Jul 26, 2007 | 37.47 | 38.23 | 36.79 | 37.30 | 3820 | NYSE | HD | Wed, Jul 25, 2007 | 38.21 | 38.40 | 37.62 | 38.04 | 3819 | NYSE | HD | Tue, Jul 24, 2007 | 38.77 | 38.95 | 37.87 | 37.95 | 3818 | NYSE | HD | Mon, Jul 23, 2007 | 39.49 | 39.50 | 38.90 | 38.96 | 3817 | NYSE | HD | Fri, Jul 20, 2007 | 39.50 | 39.87 | 39.34 | 39.39 | 3816 | NYSE | HD | Thu, Jul 19, 2007 | 40.05 | 40.14 | 39.52 | 39.70 | 3815 | NYSE | HD | Wed, Jul 18, 2007 | 40.02 | 40.43 | 39.69 | 40.04 | 3814 | NYSE | HD | Tue, Jul 17, 2007 | 40.47 | 40.58 | 40.10 | 40.15 | 3813 | NYSE | HD | Mon, Jul 16, 2007 | 40.65 | 40.75 | 40.50 | 40.58 | 3812 | NYSE | HD | Fri, Jul 13, 2007 | 40.85 | 41.01 | 40.61 | 40.87 | 3811 | NYSE | HD | Thu, Jul 12, 2007 | 40.63 | 41.00 | 40.43 | 40.94 | 3810 | NYSE | HD | Wed, Jul 11, 2007 | 40.23 | 40.76 | 40.14 | 40.48 | 3809 | NYSE | HD | Tue, Jul 10, 2007 | 40.42 | 40.83 | 40.18 | 40.25 | 3808 | NYSE | HD | Mon, Jul 9, 2007 | 40.78 | 40.97 | 40.17 | 40.23 | 3807 | NYSE | HD | Fri, Jul 6, 2007 | 39.92 | 40.51 | 39.85 | 40.30 | 3806 | NYSE | HD | Thu, Jul 5, 2007 | 39.33 | 39.90 | 39.20 | 39.83 | 3805 | NYSE | HD | Tue, Jul 3, 2007 | 39.43 | 39.55 | 38.95 | 39.20 | 3804 | NYSE | HD | Mon, Jul 2, 2007 | 39.55 | 39.60 | 39.15 | 39.37 | 3803 | NYSE | HD | Fri, Jun 29, 2007 | 39.54 | 39.96 | 39.12 | 39.35 | 3802 | NYSE | HD | Thu, Jun 28, 2007 | 39.67 | 40.14 | 39.50 | 39.52 | 3801 | NYSE | HD | Wed, Jun 27, 2007 | 38.95 | 39.80 | 38.81 | 39.76 | 3800 | NYSE | HD | Tue, Jun 26, 2007 | 39.27 | 39.42 | 38.87 | 39.15 | 3799 | NYSE | HD | Mon, Jun 25, 2007 | 39.45 | 39.71 | 39.00 | 39.18 | 3798 | NYSE | HD | Fri, Jun 22, 2007 | 39.59 | 40.12 | 39.36 | 39.36 | 3797 | NYSE | HD | Thu, Jun 21, 2007 | 39.97 | 40.14 | 39.56 | 39.95 | 3796 | NYSE | HD | Wed, Jun 20, 2007 | 40.85 | 41.19 | 39.91 | 40.03 | 3795 | NYSE | HD | Tue, Jun 19, 2007 | 38.36 | 38.40 | 37.81 | 38.27 | 3794 | NYSE | HD | Mon, Jun 18, 2007 | 38.00 | 38.25 | 37.90 | 37.96 | 3793 | NYSE | HD | Fri, Jun 15, 2007 | 38.33 | 38.49 | 37.95 | 37.95 | 3792 | NYSE | HD | Thu, Jun 14, 2007 | 37.80 | 37.84 | 37.57 | 37.79 | 3791 | NYSE | HD | Wed, Jun 13, 2007 | 37.61 | 37.83 | 37.44 | 37.73 | 3790 | NYSE | HD | Tue, Jun 12, 2007 | 37.71 | 37.79 | 37.35 | 37.36 | 3789 | NYSE | HD | Mon, Jun 11, 2007 | 37.78 | 37.83 | 37.62 | 37.71 | 3788 | NYSE | HD | Fri, Jun 8, 2007 | 37.66 | 38.00 | 37.57 | 37.95 | 3787 | NYSE | HD | Thu, Jun 7, 2007 | 38.15 | 38.30 | 37.61 | 37.66 | 3786 | NYSE | HD | Wed, Jun 6, 2007 | 38.55 | 38.70 | 38.20 | 38.30 | 3785 | NYSE | HD | Tue, Jun 5, 2007 | 39.47 | 39.85 | 38.68 | 38.86 | 3784 | NYSE | HD | Mon, Jun 4, 2007 | 39.00 | 39.87 | 38.92 | 39.80 | 3783 | NYSE | HD | Fri, Jun 1, 2007 | 39.10 | 39.57 | 38.96 | 39.21 | 3782 | NYSE | HD | Thu, May 31, 2007 | 38.75 | 39.03 | 38.57 | 38.87 | 3781 | NYSE | HD | Wed, May 30, 2007 | 38.63 | 38.75 | 38.28 | 38.70 | 3780 | NYSE | HD | Tue, May 29, 2007 | 38.38 | 38.68 | 38.32 | 38.65 | 3779 | NYSE | HD | Fri, May 25, 2007 | 38.92 | 39.00 | 38.25 | 38.38 | 3778 | NYSE | HD | Thu, May 24, 2007 | 38.63 | 39.40 | 38.61 | 38.95 | 3777 | NYSE | HD | Wed, May 23, 2007 | 38.72 | 39.13 | 38.61 | 38.78 | 3776 | NYSE | HD | Tue, May 22, 2007 | 38.60 | 38.70 | 38.35 | 38.53 | 3775 | NYSE | HD | Mon, May 21, 2007 | 38.70 | 39.05 | 38.54 | 38.63 | 3774 | NYSE | HD | Fri, May 18, 2007 | 38.49 | 38.91 | 38.25 | 38.88 | 3773 | NYSE | HD | Thu, May 17, 2007 | 38.17 | 38.59 | 38.15 | 38.30 | 3772 | NYSE | HD | Wed, May 16, 2007 | 38.46 | 38.58 | 38.00 | 38.37 | 3771 | NYSE | HD | Tue, May 15, 2007 | 38.00 | 39.32 | 37.97 | 38.30 | 3770 | NYSE | HD | Mon, May 14, 2007 | 39.04 | 39.52 | 38.86 | 39.01 | 3769 | NYSE | HD | Fri, May 11, 2007 | 38.70 | 39.17 | 38.61 | 38.86 | 3768 | NYSE | HD | Thu, May 10, 2007 | 38.89 | 39.62 | 38.63 | 38.79 | 3767 | NYSE | HD | Wed, May 9, 2007 | 38.46 | 39.20 | 38.41 | 39.18 | 3766 | NYSE | HD | Tue, May 8, 2007 | 38.71 | 38.75 | 38.35 | 38.63 | 3765 | NYSE | HD | Mon, May 7, 2007 | 38.70 | 39.20 | 38.55 | 38.84 | 3764 | NYSE | HD | Fri, May 4, 2007 | 39.12 | 39.19 | 38.73 | 38.90 | 3763 | NYSE | HD | Thu, May 3, 2007 | 38.95 | 39.25 | 38.44 | 39.06 | 3762 | NYSE | HD | Wed, May 2, 2007 | 38.34 | 39.06 | 38.34 | 38.75 | 3761 | NYSE | HD | Tue, May 1, 2007 | 38.15 | 38.48 | 37.90 | 38.21 | 3760 | NYSE | HD | Mon, Apr 30, 2007 | 38.50 | 38.56 | 37.83 | 37.87 | 3759 | NYSE | HD | Fri, Apr 27, 2007 | 38.90 | 38.99 | 38.41 | 38.47 | 3758 | NYSE | HD | Thu, Apr 26, 2007 | 39.42 | 39.50 | 38.89 | 38.99 | 3757 | NYSE | HD | Wed, Apr 25, 2007 | 39.42 | 39.69 | 39.20 | 39.50 | 3756 | NYSE | HD | Tue, Apr 24, 2007 | 39.09 | 39.40 | 38.65 | 39.31 | 3755 | NYSE | HD | Mon, Apr 23, 2007 | 39.19 | 39.39 | 39.05 | 39.21 | 3754 | NYSE | HD | Fri, Apr 20, 2007 | 39.33 | 39.34 | 38.92 | 39.21 | 3753 | NYSE | HD | Thu, Apr 19, 2007 | 38.90 | 39.17 | 38.58 | 38.91 | 3752 | NYSE | HD | Wed, Apr 18, 2007 | 39.39 | 39.44 | 38.82 | 39.04 | 3751 | NYSE | HD | Tue, Apr 17, 2007 | 38.84 | 39.50 | 38.70 | 39.44 | 3750 | NYSE | HD | Mon, Apr 16, 2007 | 38.00 | 38.79 | 37.91 | 38.56 | 3749 | NYSE | HD | Fri, Apr 13, 2007 | 37.96 | 37.99 | 37.75 | 37.89 | 3748 | NYSE | HD | Thu, Apr 12, 2007 | 37.89 | 38.19 | 37.60 | 38.02 | 3747 | NYSE | HD | Wed, Apr 11, 2007 | 38.12 | 38.33 | 37.77 | 37.97 | 3746 | NYSE | HD | Tue, Apr 10, 2007 | 38.09 | 38.55 | 38.03 | 38.23 | 3745 | NYSE | HD | Mon, Apr 9, 2007 | 38.24 | 38.25 | 37.86 | 38.08 | 3744 | NYSE | HD | Thu, Apr 5, 2007 | 37.94 | 38.11 | 37.79 | 38.02 | 3743 | NYSE | HD | Wed, Apr 4, 2007 | 37.61 | 38.26 | 37.54 | 38.11 | 3742 | NYSE | HD | Tue, Apr 3, 2007 | 36.89 | 37.78 | 36.80 | 37.63 | 3741 | NYSE | HD | Mon, Apr 2, 2007 | 36.67 | 36.86 | 36.60 | 36.79 | 3740 | NYSE | HD | Fri, Mar 30, 2007 | 36.77 | 37.19 | 36.35 | 36.74 | 3739 | NYSE | HD | Thu, Mar 29, 2007 | 36.97 | 37.06 | 36.50 | 36.82 | 3738 | NYSE | HD | Wed, Mar 28, 2007 | 37.18 | 37.25 | 36.60 | 36.77 | 3737 | NYSE | HD | Tue, Mar 27, 2007 | 37.73 | 37.79 | 37.28 | 37.34 | 3736 | NYSE | HD | Mon, Mar 26, 2007 | 38.15 | 38.28 | 37.58 | 37.91 | 3735 | NYSE | HD | Fri, Mar 23, 2007 | 38.35 | 38.47 | 38.07 | 38.22 | 3734 | NYSE | HD | Thu, Mar 22, 2007 | 38.61 | 38.90 | 38.15 | 38.33 | 3733 | NYSE | HD | Wed, Mar 21, 2007 | 37.89 | 38.92 | 37.81 | 38.74 | 3732 | NYSE | HD | Tue, Mar 20, 2007 | 37.65 | 38.00 | 37.50 | 37.93 | 3731 | NYSE | HD | Mon, Mar 19, 2007 | 37.65 | 37.78 | 37.36 | 37.72 | 3730 | NYSE | HD | Fri, Mar 16, 2007 | 37.60 | 37.82 | 37.33 | 37.51 | 3729 | NYSE | HD | Thu, Mar 15, 2007 | 37.46 | 37.80 | 37.22 | 37.49 | 3728 | NYSE | HD | Wed, Mar 14, 2007 | 37.28 | 37.58 | 36.50 | 37.56 | 3727 | NYSE | HD | Tue, Mar 13, 2007 | 38.03 | 38.13 | 37.25 | 37.35 | 3726 | NYSE | HD | Mon, Mar 12, 2007 | 38.41 | 38.77 | 38.11 | 38.17 | 3725 | NYSE | HD | Fri, Mar 9, 2007 | 39.15 | 39.17 | 38.49 | 38.67 | 3724 | NYSE | HD | Thu, Mar 8, 2007 | 38.77 | 39.12 | 38.73 | 38.80 | 3723 | NYSE | HD | Wed, Mar 7, 2007 | 38.71 | 38.99 | 38.52 | 38.71 | 3722 | NYSE | HD | Tue, Mar 6, 2007 | 39.02 | 39.02 | 38.43 | 38.80 | 3721 | NYSE | HD | Mon, Mar 5, 2007 | 38.75 | 39.20 | 38.59 | 38.67 | 3720 | NYSE | HD | Fri, Mar 2, 2007 | 39.31 | 39.38 | 38.97 | 39.01 | 3719 | NYSE | HD | Thu, Mar 1, 2007 | 39.17 | 39.65 | 38.66 | 39.45 | 3718 | NYSE | HD | Wed, Feb 28, 2007 | 39.29 | 39.85 | 39.29 | 39.59 | 3717 | NYSE | HD | Tue, Feb 27, 2007 | 40.49 | 40.52 | 39.56 | 39.82 | 3716 | NYSE | HD | Mon, Feb 26, 2007 | 41.00 | 41.00 | 40.31 | 40.79 | 3715 | NYSE | HD | Fri, Feb 23, 2007 | 41.42 | 41.49 | 40.81 | 40.96 | 3714 | NYSE | HD | Thu, Feb 22, 2007 | 41.17 | 41.30 | 40.99 | 41.18 | 3713 | NYSE | HD | Wed, Feb 21, 2007 | 40.89 | 41.42 | 40.65 | 41.30 | 3712 | NYSE | HD | Tue, Feb 20, 2007 | 40.74 | 41.80 | 40.70 | 41.34 | 3711 | NYSE | HD | Fri, Feb 16, 2007 | 41.50 | 41.66 | 41.20 | 41.44 | 3710 | NYSE | HD | Thu, Feb 15, 2007 | 41.57 | 41.85 | 41.32 | 41.66 | 3709 | NYSE | HD | Wed, Feb 14, 2007 | 41.72 | 41.96 | 41.50 | 41.73 | 3708 | NYSE | HD | Tue, Feb 13, 2007 | 41.29 | 41.84 | 41.18 | 41.76 | 3707 | NYSE | HD | Mon, Feb 12, 2007 | 41.62 | 42.01 | 41.27 | 41.44 | 3706 | NYSE | HD | Fri, Feb 9, 2007 | 41.22 | 41.42 | 40.91 | 41.00 | 3705 | NYSE | HD | Thu, Feb 8, 2007 | 41.22 | 41.27 | 40.94 | 41.09 | 3704 | NYSE | HD | Wed, Feb 7, 2007 | 41.22 | 41.46 | 41.02 | 41.36 | 3703 | NYSE | HD | Tue, Feb 6, 2007 | 41.09 | 41.38 | 40.91 | 41.27 | 3702 | NYSE | HD | Mon, Feb 5, 2007 | 40.67 | 41.23 | 40.54 | 41.03 | 3701 | NYSE | HD | Fri, Feb 2, 2007 | 40.90 | 41.14 | 40.61 | 40.83 | 3700 | NYSE | HD | Thu, Feb 1, 2007 | 40.77 | 41.18 | 40.69 | 41.08 | 3699 | NYSE | HD | Wed, Jan 31, 2007 | 39.97 | 40.95 | 39.95 | 40.74 | 3698 | NYSE | HD | Tue, Jan 30, 2007 | 40.11 | 40.38 | 40.01 | 40.17 | 3697 | NYSE | HD | Mon, Jan 29, 2007 | 40.30 | 40.52 | 39.84 | 39.91 | 3696 | NYSE | HD | Fri, Jan 26, 2007 | 40.12 | 40.22 | 39.64 | 39.94 | 3695 | NYSE | HD | Thu, Jan 25, 2007 | 40.53 | 40.67 | 40.01 | 40.02 | 3694 | NYSE | HD | Wed, Jan 24, 2007 | 40.52 | 40.79 | 40.42 | 40.69 | 3693 | NYSE | HD | Tue, Jan 23, 2007 | 40.03 | 40.61 | 40.00 | 40.43 | 3692 | NYSE | HD | Mon, Jan 22, 2007 | 40.66 | 40.66 | 39.98 | 40.05 | 3691 | NYSE | HD | Fri, Jan 19, 2007 | 40.97 | 40.98 | 40.45 | 40.55 | 3690 | NYSE | HD | Thu, Jan 18, 2007 | 40.05 | 40.94 | 40.01 | 40.87 | 3689 | NYSE | HD | Wed, Jan 17, 2007 | 40.19 | 40.47 | 40.09 | 40.29 | 3688 | NYSE | HD | Tue, Jan 16, 2007 | 40.00 | 40.42 | 39.92 | 40.29 | 3687 | NYSE | HD | Fri, Jan 12, 2007 | 39.95 | 40.37 | 39.85 | 40.11 | 3686 | NYSE | HD | Thu, Jan 11, 2007 | 39.65 | 40.19 | 39.65 | 40.08 | 3685 | NYSE | HD | Wed, Jan 10, 2007 | 39.84 | 39.93 | 39.06 | 39.78 | 3684 | NYSE | HD | Tue, Jan 9, 2007 | 39.50 | 39.85 | 39.22 | 39.32 | 3683 | NYSE | HD | Mon, Jan 8, 2007 | 39.94 | 39.95 | 39.25 | 39.49 | 3682 | NYSE | HD | Fri, Jan 5, 2007 | 40.44 | 40.63 | 39.72 | 39.79 | 3681 | NYSE | HD | Thu, Jan 4, 2007 | 41.00 | 41.18 | 40.38 | 40.57 | 3680 | NYSE | HD | Wed, Jan 3, 2007 | 41.30 | 41.84 | 40.96 | 41.07 | 3679 | NYSE | HD | Fri, Dec 29, 2006 | 39.66 | 40.29 | 39.65 | 40.16 | 3678 | NYSE | HD | Thu, Dec 28, 2006 | 39.41 | 39.81 | 39.38 | 39.73 | 3677 | NYSE | HD | Wed, Dec 27, 2006 | 39.19 | 39.68 | 39.18 | 39.56 | 3676 | NYSE | HD | Tue, Dec 26, 2006 | 38.62 | 39.22 | 38.59 | 39.06 | 3675 | NYSE | HD | Fri, Dec 22, 2006 | 38.95 | 39.07 | 38.75 | 38.89 | 3674 | NYSE | HD | Thu, Dec 21, 2006 | 39.25 | 39.37 | 38.65 | 38.91 | 3673 | NYSE | HD | Wed, Dec 20, 2006 | 39.64 | 39.86 | 39.13 | 39.13 | 3672 | NYSE | HD | Tue, Dec 19, 2006 | 39.75 | 39.77 | 39.41 | 39.64 | 3671 | NYSE | HD | Mon, Dec 18, 2006 | 40.07 | 40.30 | 39.68 | 39.96 | 3670 | NYSE | HD | Fri, Dec 15, 2006 | 40.11 | 40.37 | 39.83 | 39.89 | 3669 | NYSE | HD | Thu, Dec 14, 2006 | 39.10 | 40.10 | 38.87 | 39.97 | 3668 | NYSE | HD | Wed, Dec 13, 2006 | 38.95 | 39.29 | 38.79 | 39.11 | 3667 | NYSE | HD | Tue, Dec 12, 2006 | 38.70 | 38.73 | 38.18 | 38.70 | 3666 | NYSE | HD | Mon, Dec 11, 2006 | 38.80 | 38.95 | 38.46 | 38.79 | 3665 | NYSE | HD | Fri, Dec 8, 2006 | 38.97 | 39.30 | 38.69 | 38.80 | 3664 | NYSE | HD | Thu, Dec 7, 2006 | 39.57 | 39.86 | 38.89 | 38.93 | 3663 | NYSE | HD | Wed, Dec 6, 2006 | 39.52 | 40.11 | 39.26 | 39.92 | 3662 | NYSE | HD | Tue, Dec 5, 2006 | 39.39 | 39.70 | 39.03 | 39.37 | 3661 | NYSE | HD | Mon, Dec 4, 2006 | 38.70 | 39.47 | 38.41 | 39.20 | 3660 | NYSE | HD | Fri, Dec 1, 2006 | 39.10 | 39.96 | 38.64 | 38.97 | 3659 | NYSE | HD | Thu, Nov 30, 2006 | 37.51 | 38.26 | 37.23 | 37.97 | 3658 | NYSE | HD | Wed, Nov 29, 2006 | 37.19 | 37.74 | 37.06 | 37.62 | 3657 | NYSE | HD | Tue, Nov 28, 2006 | 37.31 | 37.45 | 36.99 | 37.07 | 3656 | NYSE | HD | Mon, Nov 27, 2006 | 38.10 | 38.15 | 37.46 | 37.59 | 3655 | NYSE | HD | Fri, Nov 24, 2006 | 37.85 | 38.15 | 37.71 | 37.72 | 3654 | NYSE | HD | Wed, Nov 22, 2006 | 37.92 | 38.31 | 37.90 | 38.10 | 3653 | NYSE | HD | Tue, Nov 21, 2006 | 38.41 | 38.44 | 37.91 | 37.92 | 3652 | NYSE | HD | Mon, Nov 20, 2006 | 38.13 | 38.85 | 37.85 | 38.41 | 3651 | NYSE | HD | Fri, Nov 17, 2006 | 37.77 | 38.29 | 37.64 | 38.28 | 3650 | NYSE | HD | Thu, Nov 16, 2006 | 37.80 | 37.90 | 37.17 | 37.81 | 3649 | NYSE | HD | Wed, Nov 15, 2006 | 37.77 | 38.29 | 37.41 | 37.62 | 3648 | NYSE | HD | Tue, Nov 14, 2006 | 35.82 | 38.06 | 35.77 | 37.96 | 3647 | NYSE | HD | Mon, Nov 13, 2006 | 36.75 | 36.77 | 36.25 | 36.40 | 3646 | NYSE | HD | Fri, Nov 10, 2006 | 36.80 | 36.85 | 36.48 | 36.64 | 3645 | NYSE | HD | Thu, Nov 9, 2006 | 37.25 | 37.41 | 36.79 | 36.85 | 3644 | NYSE | HD | Wed, Nov 8, 2006 | 37.00 | 37.49 | 37.00 | 37.25 | 3643 | NYSE | HD | Tue, Nov 7, 2006 | 37.16 | 37.48 | 37.11 | 37.23 | 3642 | NYSE | HD | Mon, Nov 6, 2006 | 36.60 | 37.27 | 36.55 | 37.22 | 3641 | NYSE | HD | Fri, Nov 3, 2006 | 37.33 | 37.40 | 36.80 | 37.20 | 3640 | NYSE | HD | Thu, Nov 2, 2006 | 37.05 | 37.50 | 36.91 | 37.20 | 3639 | NYSE | HD | Wed, Nov 1, 2006 | 37.50 | 37.64 | 37.22 | 37.35 | 3638 | NYSE | HD | Tue, Oct 31, 2006 | 37.25 | 37.47 | 36.95 | 37.33 | 3637 | NYSE | HD | Mon, Oct 30, 2006 | 36.88 | 37.30 | 36.86 | 37.25 | 3636 | NYSE | HD | Fri, Oct 27, 2006 | 37.24 | 37.33 | 36.80 | 37.07 | 3635 | NYSE | HD | Thu, Oct 26, 2006 | 36.84 | 37.54 | 36.63 | 37.38 | 3634 | NYSE | HD | Wed, Oct 25, 2006 | 36.57 | 36.70 | 36.33 | 36.60 | 3633 | NYSE | HD | Tue, Oct 24, 2006 | 36.18 | 36.56 | 36.17 | 36.50 | 3632 | NYSE | HD | Mon, Oct 23, 2006 | 35.81 | 36.35 | 35.80 | 36.24 | 3631 | NYSE | HD | Fri, Oct 20, 2006 | 35.98 | 36.07 | 35.55 | 35.99 | 3630 | NYSE | HD | Thu, Oct 19, 2006 | 35.84 | 36.19 | 35.70 | 35.91 | 3629 | NYSE | HD | Wed, Oct 18, 2006 | 35.95 | 36.26 | 35.75 | 35.89 | 3628 | NYSE | HD | Tue, Oct 17, 2006 | 35.95 | 36.15 | 35.69 | 35.76 | 3627 | NYSE | HD | Mon, Oct 16, 2006 | 36.45 | 36.63 | 36.26 | 36.35 | 3626 | NYSE | HD | Fri, Oct 13, 2006 | 37.44 | 37.45 | 36.55 | 36.90 | 3625 | NYSE | HD | Thu, Oct 12, 2006 | 37.98 | 38.24 | 37.76 | 37.90 | 3624 | NYSE | HD | Wed, Oct 11, 2006 | 37.56 | 38.20 | 37.56 | 37.92 | 3623 | NYSE | HD | Tue, Oct 10, 2006 | 37.75 | 37.87 | 37.53 | 37.76 | 3622 | NYSE | HD | Mon, Oct 9, 2006 | 36.81 | 37.74 | 36.79 | 37.70 | 3621 | NYSE | HD | Fri, Oct 6, 2006 | 37.06 | 37.25 | 36.80 | 37.14 | 3620 | NYSE | HD | Thu, Oct 5, 2006 | 37.42 | 37.49 | 36.97 | 37.26 | 3619 | NYSE | HD | Wed, Oct 4, 2006 | 36.77 | 37.64 | 36.63 | 37.49 | 3618 | NYSE | HD | Tue, Oct 3, 2006 | 36.39 | 37.04 | 36.25 | 36.83 | 3617 | NYSE | HD | Mon, Oct 2, 2006 | 36.18 | 36.69 | 35.98 | 36.34 | 3616 | NYSE | HD | Fri, Sep 29, 2006 | 36.48 | 36.82 | 36.23 | 36.27 | 3615 | NYSE | HD | Thu, Sep 28, 2006 | 36.36 | 36.76 | 36.10 | 36.70 | 3614 | NYSE | HD | Wed, Sep 27, 2006 | 36.59 | 36.84 | 36.23 | 36.46 | 3613 | NYSE | HD | Tue, Sep 26, 2006 | 36.30 | 37.15 | 36.20 | 36.62 | 3612 | NYSE | HD | Mon, Sep 25, 2006 | 35.96 | 36.70 | 35.67 | 36.58 | 3611 | NYSE | HD | Fri, Sep 22, 2006 | 35.87 | 35.98 | 35.40 | 35.96 | 3610 | NYSE | HD | Thu, Sep 21, 2006 | 36.45 | 36.72 | 35.77 | 35.85 | 3609 | NYSE | HD | Wed, Sep 20, 2006 | 36.44 | 36.58 | 35.96 | 36.38 | 3608 | NYSE | HD | Tue, Sep 19, 2006 | 36.70 | 36.74 | 36.10 | 36.28 | 3607 | NYSE | HD | Mon, Sep 18, 2006 | 36.50 | 36.83 | 36.26 | 36.58 | 3606 | NYSE | HD | Fri, Sep 15, 2006 | 37.42 | 37.65 | 36.75 | 37.22 | 3605 | NYSE | HD | Thu, Sep 14, 2006 | 36.80 | 37.37 | 36.41 | 37.22 | 3604 | NYSE | HD | Wed, Sep 13, 2006 | 36.70 | 37.55 | 36.40 | 37.17 | 3603 | NYSE | HD | Tue, Sep 12, 2006 | 35.20 | 36.81 | 35.17 | 36.66 | 3602 | NYSE | HD | Mon, Sep 11, 2006 | 34.28 | 35.23 | 34.20 | 35.06 | 3601 | NYSE | HD | Fri, Sep 8, 2006 | 34.47 | 34.57 | 34.16 | 34.28 | 3600 | NYSE | HD | Thu, Sep 7, 2006 | 33.95 | 34.62 | 33.75 | 34.34 | 3599 | NYSE | HD | Wed, Sep 6, 2006 | 34.37 | 34.50 | 33.97 | 34.17 | 3598 | NYSE | HD | Tue, Sep 5, 2006 | 34.65 | 34.92 | 34.48 | 34.77 | 3597 | NYSE | HD | Fri, Sep 1, 2006 | 34.30 | 34.87 | 34.18 | 34.64 | 3596 | NYSE | HD | Thu, Aug 31, 2006 | 34.11 | 34.45 | 33.96 | 34.29 | 3595 | NYSE | HD | Wed, Aug 30, 2006 | 34.14 | 34.51 | 33.83 | 34.12 | 3594 | NYSE | HD | Tue, Aug 29, 2006 | 33.82 | 34.20 | 33.61 | 34.09 | 3593 | NYSE | HD | Mon, Aug 28, 2006 | 33.50 | 34.16 | 33.50 | 33.69 | 3592 | NYSE | HD | Fri, Aug 25, 2006 | 33.60 | 33.69 | 33.28 | 33.48 | 3591 | NYSE | HD | Thu, Aug 24, 2006 | 33.62 | 33.65 | 33.08 | 33.41 | 3590 | NYSE | HD | Wed, Aug 23, 2006 | 33.75 | 33.90 | 33.51 | 33.62 | 3589 | NYSE | HD | Tue, Aug 22, 2006 | 34.35 | 34.38 | 33.97 | 34.06 | 3588 | NYSE | HD | Mon, Aug 21, 2006 | 34.15 | 34.40 | 34.04 | 34.30 | 3587 | NYSE | HD | Fri, Aug 18, 2006 | 34.76 | 34.92 | 34.33 | 34.77 | 3586 | NYSE | HD | Thu, Aug 17, 2006 | 34.50 | 35.10 | 34.40 | 34.72 | 3585 | NYSE | HD | Wed, Aug 16, 2006 | 34.55 | 34.61 | 34.02 | 34.50 | 3584 | NYSE | HD | Tue, Aug 15, 2006 | 34.45 | 34.75 | 33.75 | 34.44 | 3583 | NYSE | HD | Mon, Aug 14, 2006 | 33.37 | 34.16 | 33.11 | 33.26 | 3582 | NYSE | HD | Fri, Aug 11, 2006 | 33.69 | 33.73 | 33.07 | 33.27 | 3581 | NYSE | HD | Thu, Aug 10, 2006 | 33.30 | 33.74 | 33.19 | 33.61 | 3580 | NYSE | HD | Wed, Aug 9, 2006 | 34.37 | 34.49 | 33.40 | 33.40 | 3579 | NYSE | HD | Tue, Aug 8, 2006 | 34.80 | 34.89 | 34.12 | 34.33 | 3578 | NYSE | HD | Mon, Aug 7, 2006 | 34.71 | 34.80 | 34.30 | 34.69 | 3577 | NYSE | HD | Fri, Aug 4, 2006 | 35.20 | 35.22 | 34.36 | 34.71 | 3576 | NYSE | HD | Thu, Aug 3, 2006 | 33.80 | 34.70 | 33.52 | 34.57 | 3575 | NYSE | HD | Wed, Aug 2, 2006 | 34.15 | 34.34 | 33.81 | 34.11 | 3574 | NYSE | HD | Tue, Aug 1, 2006 | 34.50 | 34.50 | 33.95 | 34.14 | 3573 | NYSE | HD | Mon, Jul 31, 2006 | 34.59 | 34.80 | 34.35 | 34.71 | 3572 | NYSE | HD | Fri, Jul 28, 2006 | 34.34 | 35.00 | 34.29 | 34.59 | 3571 | NYSE | HD | Thu, Jul 27, 2006 | 34.67 | 34.88 | 33.89 | 34.02 | 3570 | NYSE | HD | Wed, Jul 26, 2006 | 35.00 | 35.00 | 34.51 | 34.70 | 3569 | NYSE | HD | Tue, Jul 25, 2006 | 34.44 | 35.34 | 34.32 | 35.24 | 3568 | NYSE | HD | Mon, Jul 24, 2006 | 34.14 | 34.83 | 34.05 | 34.61 | 3567 | NYSE | HD | Fri, Jul 21, 2006 | 34.06 | 34.06 | 33.42 | 33.85 | 3566 | NYSE | HD | Thu, Jul 20, 2006 | 34.52 | 35.05 | 33.96 | 33.98 | 3565 | NYSE | HD | Wed, Jul 19, 2006 | 33.17 | 34.49 | 33.06 | 34.35 | 3564 | NYSE | HD | Tue, Jul 18, 2006 | 33.45 | 33.57 | 32.85 | 33.13 | 3563 | NYSE | HD | Mon, Jul 17, 2006 | 33.93 | 34.47 | 33.40 | 33.60 | 3562 | NYSE | HD | Fri, Jul 14, 2006 | 33.96 | 34.37 | 33.62 | 33.84 | 3561 | NYSE | HD | Thu, Jul 13, 2006 | 33.50 | 34.08 | 33.25 | 34.07 | 3560 | NYSE | HD | Wed, Jul 12, 2006 | 34.26 | 34.44 | 33.57 | 33.61 | 3559 | NYSE | HD | Tue, Jul 11, 2006 | 34.90 | 34.93 | 33.89 | 34.38 | 3558 | NYSE | HD | Mon, Jul 10, 2006 | 35.40 | 35.57 | 34.86 | 35.00 | 3557 | NYSE | HD | Fri, Jul 7, 2006 | 35.51 | 35.70 | 35.28 | 35.37 | 3556 | NYSE | HD | Thu, Jul 6, 2006 | 35.45 | 35.73 | 35.40 | 35.47 | 3555 | NYSE | HD | Wed, Jul 5, 2006 | 35.78 | 35.78 | 35.39 | 35.53 | 3554 | NYSE | HD | Mon, Jul 3, 2006 | 35.86 | 35.98 | 35.70 | 35.77 | 3553 | NYSE | HD | Fri, Jun 30, 2006 | 36.46 | 36.50 | 35.63 | 35.79 | 3552 | NYSE | HD | Thu, Jun 29, 2006 | 36.20 | 36.56 | 35.85 | 36.46 | 3551 | NYSE | HD | Wed, Jun 28, 2006 | 36.27 | 36.45 | 36.00 | 36.16 | 3550 | NYSE | HD | Tue, Jun 27, 2006 | 36.55 | 36.71 | 36.30 | 36.37 | 3549 | NYSE | HD | Mon, Jun 26, 2006 | 36.26 | 36.80 | 36.25 | 36.64 | 3548 | NYSE | HD | Fri, Jun 23, 2006 | 36.35 | 38.80 | 36.33 | 36.41 | 3547 | NYSE | HD | Thu, Jun 22, 2006 | 36.94 | 36.95 | 36.36 | 36.48 | 3546 | NYSE | HD | Wed, Jun 21, 2006 | 36.32 | 36.87 | 36.32 | 36.66 | 3545 | NYSE | HD | Tue, Jun 20, 2006 | 36.71 | 36.80 | 36.24 | 36.42 | 3544 | NYSE | HD | Mon, Jun 19, 2006 | 36.91 | 37.23 | 36.78 | 36.86 | 3543 | NYSE | HD | Fri, Jun 16, 2006 | 37.30 | 37.68 | 36.86 | 36.91 | 3542 | NYSE | HD | Thu, Jun 15, 2006 | 37.03 | 37.50 | 36.68 | 37.37 | 3541 | NYSE | HD | Wed, Jun 14, 2006 | 36.13 | 36.81 | 36.12 | 36.75 | 3540 | NYSE | HD | Tue, Jun 13, 2006 | 36.10 | 36.90 | 36.04 | 36.29 | 3539 | NYSE | HD | Mon, Jun 12, 2006 | 36.90 | 36.96 | 36.20 | 36.26 | 3538 | NYSE | HD | Fri, Jun 9, 2006 | 37.10 | 37.39 | 36.76 | 36.95 | 3537 | NYSE | HD | Thu, Jun 8, 2006 | 36.57 | 37.40 | 36.53 | 37.25 | 3536 | NYSE | HD | Wed, Jun 7, 2006 | 36.95 | 37.38 | 36.65 | 36.71 | 3535 | NYSE | HD | Tue, Jun 6, 2006 | 37.57 | 37.64 | 36.60 | 37.06 | 3534 | NYSE | HD | Mon, Jun 5, 2006 | 37.75 | 38.10 | 37.44 | 37.46 | 3533 | NYSE | HD | Fri, Jun 2, 2006 | 38.41 | 38.75 | 37.80 | 38.00 | 3532 | NYSE | HD | Thu, Jun 1, 2006 | 37.95 | 38.61 | 37.90 | 38.55 | 3531 | NYSE | HD | Wed, May 31, 2006 | 37.77 | 38.14 | 37.61 | 38.12 | 3530 | NYSE | HD | Tue, May 30, 2006 | 38.26 | 38.35 | 37.70 | 37.70 | 3529 | NYSE | HD | Fri, May 26, 2006 | 38.50 | 39.09 | 38.50 | 38.67 | 3528 | NYSE | HD | Thu, May 25, 2006 | 38.36 | 38.40 | 37.93 | 38.40 | 3527 | NYSE | HD | Wed, May 24, 2006 | 37.80 | 38.18 | 37.58 | 38.01 | 3526 | NYSE | HD | Tue, May 23, 2006 | 38.57 | 38.70 | 37.75 | 37.84 | 3525 | NYSE | HD | Mon, May 22, 2006 | 38.50 | 38.68 | 38.06 | 38.49 | 3524 | NYSE | HD | Fri, May 19, 2006 | 38.59 | 39.12 | 38.53 | 38.94 | 3523 | NYSE | HD | Thu, May 18, 2006 | 38.50 | 39.09 | 38.23 | 38.41 | 3522 | NYSE | HD | Wed, May 17, 2006 | 38.27 | 38.35 | 37.30 | 38.01 | 3521 | NYSE | HD | Tue, May 16, 2006 | 39.60 | 39.60 | 38.18 | 38.45 | 3520 | NYSE | HD | Mon, May 15, 2006 | 39.95 | 40.50 | 39.75 | 40.50 | 3519 | NYSE | HD | Fri, May 12, 2006 | 40.53 | 40.62 | 39.66 | 40.00 | 3518 | NYSE | HD | Thu, May 11, 2006 | 41.05 | 41.30 | 40.55 | 40.72 | 3517 | NYSE | HD | Wed, May 10, 2006 | 41.30 | 41.36 | 40.85 | 41.21 | 3516 | NYSE | HD | Tue, May 9, 2006 | 41.10 | 41.61 | 41.03 | 41.36 | 3515 | NYSE | HD | Mon, May 8, 2006 | 41.15 | 41.45 | 40.88 | 41.01 | 3514 | NYSE | HD | Fri, May 5, 2006 | 40.66 | 41.48 | 40.47 | 41.29 | 3513 | NYSE | HD | Thu, May 4, 2006 | 40.42 | 40.50 | 40.09 | 40.26 | 3512 | NYSE | HD | Wed, May 3, 2006 | 40.20 | 40.58 | 40.05 | 40.37 | 3511 | NYSE | HD | Tue, May 2, 2006 | 40.90 | 40.95 | 40.13 | 40.20 | 3510 | NYSE | HD | Mon, May 1, 2006 | 40.15 | 40.78 | 40.09 | 40.54 | 3509 | NYSE | HD | Fri, Apr 28, 2006 | 40.25 | 40.43 | 39.93 | 39.93 | 3508 | NYSE | HD | Thu, Apr 27, 2006 | 39.77 | 40.66 | 39.77 | 40.22 | 3507 | NYSE | HD | Wed, Apr 26, 2006 | 40.18 | 40.51 | 39.97 | 40.07 | 3506 | NYSE | HD | Tue, Apr 25, 2006 | 40.08 | 40.34 | 39.50 | 39.96 | 3505 | NYSE | HD | Mon, Apr 24, 2006 | 40.47 | 40.47 | 39.95 | 40.08 | 3504 | NYSE | HD | Fri, Apr 21, 2006 | 41.10 | 41.14 | 40.00 | 40.28 | 3503 | NYSE | HD | Thu, Apr 20, 2006 | 40.85 | 41.18 | 40.37 | 40.81 | 3502 | NYSE | HD | Wed, Apr 19, 2006 | 41.20 | 41.45 | 40.70 | 40.74 | 3501 | NYSE | HD | Tue, Apr 18, 2006 | 40.41 | 41.44 | 40.24 | 41.32 | 3500 | NYSE | HD | Mon, Apr 17, 2006 | 41.03 | 41.16 | 40.11 | 40.38 | 3499 | NYSE | HD | Thu, Apr 13, 2006 | 40.90 | 41.38 | 40.62 | 41.12 | 3498 | NYSE | HD | Wed, Apr 12, 2006 | 41.33 | 41.40 | 40.80 | 40.99 | 3497 | NYSE | HD | Tue, Apr 11, 2006 | 41.90 | 42.09 | 41.28 | 41.43 | 3496 | NYSE | HD | Mon, Apr 10, 2006 | 42.08 | 42.21 | 41.55 | 41.80 | 3495 | NYSE | HD | Fri, Apr 7, 2006 | 42.39 | 42.63 | 41.84 | 42.10 | 3494 | NYSE | HD | Thu, Apr 6, 2006 | 42.60 | 42.63 | 42.06 | 42.14 | 3493 | NYSE | HD | Wed, Apr 5, 2006 | 42.69 | 42.93 | 42.57 | 42.65 | 3492 | NYSE | HD | Tue, Apr 4, 2006 | 42.30 | 42.70 | 42.06 | 42.55 | 3491 | NYSE | HD | Mon, Apr 3, 2006 | 42.38 | 42.65 | 42.19 | 42.38 | 3490 | NYSE | HD | Fri, Mar 31, 2006 | 42.60 | 42.94 | 42.22 | 42.30 | 3489 | NYSE | HD | Thu, Mar 30, 2006 | 42.81 | 43.03 | 42.25 | 42.38 | 3488 | NYSE | HD | Wed, Mar 29, 2006 | 43.05 | 43.35 | 42.73 | 42.91 | 3487 | NYSE | HD | Tue, Mar 28, 2006 | 42.90 | 43.55 | 42.82 | 42.99 | 3486 | NYSE | HD | Mon, Mar 27, 2006 | 42.95 | 43.14 | 42.75 | 42.99 | 3485 | NYSE | HD | Fri, Mar 24, 2006 | 43.72 | 43.85 | 42.80 | 43.12 | 3484 | NYSE | HD | Thu, Mar 23, 2006 | 43.25 | 43.95 | 43.24 | 43.81 | 3483 | NYSE | HD | Wed, Mar 22, 2006 | 42.77 | 43.45 | 42.77 | 43.37 | 3482 | NYSE | HD | Tue, Mar 21, 2006 | 42.84 | 43.17 | 42.71 | 43.00 | 3481 | NYSE | HD | Mon, Mar 20, 2006 | 42.72 | 42.99 | 42.70 | 42.85 | 3480 | NYSE | HD | Fri, Mar 17, 2006 | 42.97 | 43.01 | 42.70 | 42.90 | 3479 | NYSE | HD | Thu, Mar 16, 2006 | 42.47 | 42.87 | 42.31 | 42.75 | 3478 | NYSE | HD | Wed, Mar 15, 2006 | 42.02 | 42.35 | 41.76 | 42.26 | 3477 | NYSE | HD | Tue, Mar 14, 2006 | 41.11 | 42.38 | 41.11 | 42.14 | 3476 | NYSE | HD | Mon, Mar 13, 2006 | 41.08 | 41.53 | 40.85 | 41.25 | 3475 | NYSE | HD | Fri, Mar 10, 2006 | 40.64 | 41.33 | 40.63 | 41.25 | 3474 | NYSE | HD | Thu, Mar 9, 2006 | 41.07 | 41.20 | 40.28 | 40.64 | 3473 | NYSE | HD | Wed, Mar 8, 2006 | 41.10 | 41.29 | 40.90 | 41.16 | 3472 | NYSE | HD | Tue, Mar 7, 2006 | 41.65 | 41.66 | 41.26 | 41.37 | 3471 | NYSE | HD | Mon, Mar 6, 2006 | 42.16 | 42.18 | 41.54 | 41.80 | 3470 | NYSE | HD | Fri, Mar 3, 2006 | 42.00 | 42.80 | 41.91 | 42.20 | 3469 | NYSE | HD | Thu, Mar 2, 2006 | 42.18 | 42.49 | 41.80 | 42.29 | 3468 | NYSE | HD | Wed, Mar 1, 2006 | 42.15 | 42.69 | 41.50 | 42.59 | 3467 | NYSE | HD | Tue, Feb 28, 2006 | 42.18 | 42.42 | 41.70 | 42.15 | 3466 | NYSE | HD | Mon, Feb 27, 2006 | 41.82 | 42.72 | 41.75 | 42.45 | 3465 | NYSE | HD | Fri, Feb 24, 2006 | 41.80 | 41.87 | 41.06 | 41.63 | 3464 | NYSE | HD | Thu, Feb 23, 2006 | 41.94 | 42.37 | 41.46 | 41.58 | 3463 | NYSE | HD | Wed, Feb 22, 2006 | 42.13 | 42.20 | 41.15 | 41.88 | 3462 | NYSE | HD | Tue, Feb 21, 2006 | 43.00 | 43.00 | 41.71 | 41.87 | 3461 | NYSE | HD | Fri, Feb 17, 2006 | 41.85 | 41.93 | 41.36 | 41.86 | 3460 | NYSE | HD | Thu, Feb 16, 2006 | 41.61 | 41.95 | 41.34 | 41.86 | 3459 | NYSE | HD | Wed, Feb 15, 2006 | 41.10 | 41.77 | 40.80 | 41.53 | 3458 | NYSE | HD | Tue, Feb 14, 2006 | 39.95 | 41.21 | 39.83 | 41.13 | 3457 | NYSE | HD | Mon, Feb 13, 2006 | 39.02 | 39.93 | 39.02 | 39.70 | 3456 | NYSE | HD | Fri, Feb 10, 2006 | 38.95 | 39.32 | 38.70 | 39.22 | 3455 | NYSE | HD | Thu, Feb 9, 2006 | 39.22 | 39.50 | 38.95 | 39.05 | 3454 | NYSE | HD | Wed, Feb 8, 2006 | 39.00 | 39.36 | 38.86 | 39.27 | 3453 | NYSE | HD | Tue, Feb 7, 2006 | 39.34 | 39.44 | 38.50 | 38.73 | 3452 | NYSE | HD | Mon, Feb 6, 2006 | 39.77 | 40.02 | 39.28 | 39.49 | 3451 | NYSE | HD | Fri, Feb 3, 2006 | 39.85 | 39.96 | 39.40 | 39.82 | 3450 | NYSE | HD | Thu, Feb 2, 2006 | 39.96 | 40.24 | 39.81 | 39.96 | 3449 | NYSE | HD | Wed, Feb 1, 2006 | 40.45 | 40.58 | 39.91 | 40.23 | 3448 | NYSE | HD | Tue, Jan 31, 2006 | 40.00 | 40.86 | 39.82 | 40.55 | 3447 | NYSE | HD | Mon, Jan 30, 2006 | 39.72 | 40.29 | 39.72 | 40.00 | 3446 | NYSE | HD | Fri, Jan 27, 2006 | 40.22 | 40.65 | 39.77 | 40.00 | 3445 | NYSE | HD | Thu, Jan 26, 2006 | 40.10 | 40.56 | 40.04 | 40.40 | 3444 | NYSE | HD | Wed, Jan 25, 2006 | 40.42 | 40.66 | 39.79 | 39.98 | 3443 | NYSE | HD | Tue, Jan 24, 2006 | 39.99 | 40.45 | 39.72 | 40.45 | 3442 | NYSE | HD | Mon, Jan 23, 2006 | 40.40 | 40.58 | 39.65 | 39.69 | 3441 | NYSE | HD | Fri, Jan 20, 2006 | 41.16 | 41.27 | 40.12 | 40.17 | 3440 | NYSE | HD | Thu, Jan 19, 2006 | 41.30 | 41.99 | 41.13 | 41.28 | 3439 | NYSE | HD | Wed, Jan 18, 2006 | 41.57 | 42.11 | 41.38 | 41.90 | 3438 | NYSE | HD | Tue, Jan 17, 2006 | 41.50 | 41.88 | 41.36 | 41.57 | 3437 | NYSE | HD | Fri, Jan 13, 2006 | 41.91 | 42.59 | 41.48 | 41.91 | 3436 | NYSE | HD | Thu, Jan 12, 2006 | 42.70 | 42.95 | 42.49 | 42.55 | 3435 | NYSE | HD | Wed, Jan 11, 2006 | 42.00 | 43.20 | 41.91 | 42.95 | 3434 | NYSE | HD | Tue, Jan 10, 2006 | 41.04 | 42.49 | 41.02 | 41.80 | 3433 | NYSE | HD | Mon, Jan 9, 2006 | 40.80 | 41.10 | 40.25 | 40.82 | 3432 | NYSE | HD | Fri, Jan 6, 2006 | 40.25 | 40.51 | 40.09 | 40.38 | 3431 | NYSE | HD | Thu, Jan 5, 2006 | 40.10 | 40.36 | 39.81 | 40.08 | 3430 | NYSE | HD | Wed, Jan 4, 2006 | 40.94 | 41.04 | 40.23 | 40.48 | 3429 | NYSE | HD | Tue, Jan 3, 2006 | 40.39 | 41.45 | 39.77 | 41.24 | 3428 | NYSE | HD | Fri, Dec 30, 2005 | 40.65 | 40.97 | 40.42 | 40.48 | 3427 | NYSE | HD | Thu, Dec 29, 2005 | 41.17 | 41.20 | 40.67 | 40.74 | 3426 | NYSE | HD | Wed, Dec 28, 2005 | 41.20 | 41.35 | 40.92 | 41.09 | 3425 | NYSE | HD | Tue, Dec 27, 2005 | 41.70 | 41.96 | 41.02 | 41.02 | 3424 | NYSE | HD | Fri, Dec 23, 2005 | 41.43 | 41.76 | 41.14 | 41.59 | 3423 | NYSE | HD | Thu, Dec 22, 2005 | 41.50 | 41.56 | 41.23 | 41.43 | 3422 | NYSE | HD | Wed, Dec 21, 2005 | 41.74 | 41.97 | 41.48 | 41.55 | 3421 | NYSE | HD | Tue, Dec 20, 2005 | 41.82 | 41.82 | 41.25 | 41.45 | 3420 | NYSE | HD | Mon, Dec 19, 2005 | 42.30 | 42.45 | 41.60 | 41.82 | 3419 | NYSE | HD | Fri, Dec 16, 2005 | 42.77 | 42.78 | 42.40 | 42.50 | 3418 | NYSE | HD | Thu, Dec 15, 2005 | 42.48 | 42.79 | 42.04 | 42.58 | 3417 | NYSE | HD | Wed, Dec 14, 2005 | 42.27 | 42.79 | 42.20 | 42.48 | 3416 | NYSE | HD | Tue, Dec 13, 2005 | 41.15 | 42.32 | 41.03 | 42.27 | 3415 | NYSE | HD | Mon, Dec 12, 2005 | 41.15 | 41.52 | 41.11 | 41.32 | 3414 | NYSE | HD | Fri, Dec 9, 2005 | 41.30 | 41.41 | 40.92 | 41.02 | 3413 | NYSE | HD | Thu, Dec 8, 2005 | 41.47 | 41.65 | 41.06 | 41.22 | 3412 | NYSE | HD | Wed, Dec 7, 2005 | 41.35 | 41.73 | 41.22 | 41.52 | 3411 | NYSE | HD | Tue, Dec 6, 2005 | 41.50 | 41.75 | 41.22 | 41.41 | 3410 | NYSE | HD | Mon, Dec 5, 2005 | 41.40 | 41.60 | 41.06 | 41.39 | 3409 | NYSE | HD | Fri, Dec 2, 2005 | 41.35 | 41.90 | 41.35 | 41.67 | 3408 | NYSE | HD | Thu, Dec 1, 2005 | 41.84 | 42.05 | 41.09 | 41.54 | 3407 | NYSE | HD | Wed, Nov 30, 2005 | 42.00 | 42.18 | 41.71 | 41.78 | 3406 | NYSE | HD | Tue, Nov 29, 2005 | 41.77 | 42.27 | 41.69 | 42.00 | 3405 | NYSE | HD | Mon, Nov 28, 2005 | 42.43 | 42.44 | 41.60 | 41.65 | 3404 | NYSE | HD | Fri, Nov 25, 2005 | 42.58 | 43.00 | 42.33 | 42.42 | 3403 | NYSE | HD | Wed, Nov 23, 2005 | 42.30 | 42.82 | 42.24 | 42.50 | 3402 | NYSE | HD | Tue, Nov 22, 2005 | 42.05 | 42.43 | 41.90 | 42.38 | 3401 | NYSE | HD | Mon, Nov 21, 2005 | 42.12 | 42.40 | 41.89 | 42.28 | 3400 | NYSE | HD | Fri, Nov 18, 2005 | 43.20 | 43.22 | 42.24 | 42.44 | 3399 | NYSE | HD | Thu, Nov 17, 2005 | 42.40 | 42.59 | 42.01 | 42.51 | 3398 | NYSE | HD | Wed, Nov 16, 2005 | 42.40 | 42.48 | 41.51 | 42.23 | 3397 | NYSE | HD | Tue, Nov 15, 2005 | 43.21 | 43.27 | 42.16 | 42.40 | 3396 | NYSE | HD | Mon, Nov 14, 2005 | 42.40 | 43.20 | 42.38 | 42.57 | 3395 | NYSE | HD | Fri, Nov 11, 2005 | 41.20 | 42.00 | 41.20 | 41.91 | 3394 | NYSE | HD | Thu, Nov 10, 2005 | 40.92 | 41.94 | 40.80 | 41.74 | 3393 | NYSE | HD | Wed, Nov 9, 2005 | 40.69 | 41.08 | 40.69 | 40.81 | 3392 | NYSE | HD | Tue, Nov 8, 2005 | 41.20 | 41.20 | 40.45 | 40.57 | 3391 | NYSE | HD | Mon, Nov 7, 2005 | 41.34 | 41.57 | 41.14 | 41.50 | 3390 | NYSE | HD | Fri, Nov 4, 2005 | 40.93 | 41.44 | 40.59 | 41.36 | 3389 | NYSE | HD | Thu, Nov 3, 2005 | 41.34 | 41.44 | 40.35 | 40.79 | 3388 | NYSE | HD | Wed, Nov 2, 2005 | 40.88 | 41.46 | 40.85 | 41.26 | 3387 | NYSE | HD | Tue, Nov 1, 2005 | 41.00 | 41.18 | 40.74 | 40.98 | 3386 | NYSE | HD | Mon, Oct 31, 2005 | 40.60 | 41.47 | 40.55 | 41.04 | 3385 | NYSE | HD | Fri, Oct 28, 2005 | 39.75 | 40.58 | 39.62 | 40.52 | 3384 | NYSE | HD | Thu, Oct 27, 2005 | 40.05 | 40.17 | 39.21 | 39.39 | 3383 | NYSE | HD | Wed, Oct 26, 2005 | 39.95 | 40.59 | 39.83 | 40.26 | 3382 | NYSE | HD | Tue, Oct 25, 2005 | 40.60 | 40.66 | 39.86 | 40.12 | 3381 | NYSE | HD | Mon, Oct 24, 2005 | 40.00 | 40.66 | 39.65 | 40.66 | 3380 | NYSE | HD | Fri, Oct 21, 2005 | 39.80 | 40.00 | 39.59 | 39.65 | 3379 | NYSE | HD | Thu, Oct 20, 2005 | 39.76 | 40.25 | 39.50 | 39.57 | 3378 | NYSE | HD | Wed, Oct 19, 2005 | 38.00 | 39.50 | 37.55 | 39.26 | 3377 | NYSE | HD | Tue, Oct 18, 2005 | 38.30 | 38.34 | 37.97 | 38.16 | 3376 | NYSE | HD | Mon, Oct 17, 2005 | 38.50 | 38.55 | 38.00 | 38.46 | 3375 | NYSE | HD | Fri, Oct 14, 2005 | 38.91 | 38.91 | 37.93 | 38.41 | 3374 | NYSE | HD | Thu, Oct 13, 2005 | 37.87 | 38.20 | 37.70 | 37.95 | 3373 | NYSE | HD | Wed, Oct 12, 2005 | 38.25 | 38.38 | 37.58 | 38.12 | 3372 | NYSE | HD | Tue, Oct 11, 2005 | 38.02 | 38.40 | 38.01 | 38.23 | 3371 | NYSE | HD | Mon, Oct 10, 2005 | 38.10 | 38.62 | 37.95 | 38.02 | 3370 | NYSE | HD | Fri, Oct 7, 2005 | 38.15 | 38.39 | 37.68 | 37.80 | 3369 | NYSE | HD | Thu, Oct 6, 2005 | 37.81 | 38.45 | 37.48 | 37.92 | 3368 | NYSE | HD | Wed, Oct 5, 2005 | 38.20 | 38.25 | 37.63 | 37.68 | 3367 | NYSE | HD | Tue, Oct 4, 2005 | 38.24 | 38.75 | 38.18 | 38.24 | 3366 | NYSE | HD | Mon, Oct 3, 2005 | 38.15 | 38.43 | 38.05 | 38.12 | 3365 | NYSE | HD | Fri, Sep 30, 2005 | 38.06 | 38.36 | 37.77 | 38.14 | 3364 | NYSE | HD | Thu, Sep 29, 2005 | 37.70 | 38.24 | 37.14 | 38.06 | 3363 | NYSE | HD | Wed, Sep 28, 2005 | 38.30 | 38.45 | 37.49 | 37.85 | 3362 | NYSE | HD | Tue, Sep 27, 2005 | 38.55 | 38.61 | 38.11 | 38.39 | 3361 | NYSE | HD | Mon, Sep 26, 2005 | 38.89 | 38.97 | 38.10 | 38.41 | 3360 | NYSE | HD | Fri, Sep 23, 2005 | 38.82 | 39.01 | 38.15 | 38.53 | 3359 | NYSE | HD | Thu, Sep 22, 2005 | 38.44 | 38.92 | 38.00 | 38.75 | 3358 | NYSE | HD | Wed, Sep 21, 2005 | 38.40 | 39.05 | 38.04 | 38.35 | 3357 | NYSE | HD | Tue, Sep 20, 2005 | 39.52 | 39.66 | 38.57 | 38.71 | 3356 | NYSE | HD | Mon, Sep 19, 2005 | 39.94 | 39.95 | 39.17 | 39.53 | 3355 | NYSE | HD | Fri, Sep 16, 2005 | 40.75 | 40.75 | 39.82 | 39.90 | 3354 | NYSE | HD | Thu, Sep 15, 2005 | 40.59 | 40.61 | 39.93 | 40.34 | 3353 | NYSE | HD | Wed, Sep 14, 2005 | 40.76 | 41.00 | 40.20 | 40.34 | 3352 | NYSE | HD | Tue, Sep 13, 2005 | 40.85 | 41.08 | 40.51 | 40.60 | 3351 | NYSE | HD | Mon, Sep 12, 2005 | 41.21 | 41.36 | 40.80 | 41.33 | 3350 | NYSE | HD | Fri, Sep 9, 2005 | 41.19 | 41.40 | 41.00 | 41.22 | 3349 | NYSE | HD | Thu, Sep 8, 2005 | 41.80 | 41.80 | 41.07 | 41.18 | 3348 | NYSE | HD | Wed, Sep 7, 2005 | 41.80 | 42.04 | 41.54 | 41.93 | 3347 | NYSE | HD | Tue, Sep 6, 2005 | 40.70 | 41.82 | 40.70 | 41.71 | 3346 | NYSE | HD | Fri, Sep 2, 2005 | 40.90 | 40.91 | 40.15 | 40.33 | 3345 | NYSE | HD | Thu, Sep 1, 2005 | 40.70 | 40.99 | 40.15 | 40.61 | 3344 | NYSE | HD | Wed, Aug 31, 2005 | 40.10 | 40.50 | 39.52 | 40.32 | 3343 | NYSE | HD | Tue, Aug 30, 2005 | 40.35 | 40.65 | 39.14 | 39.75 | 3342 | NYSE | HD | Mon, Aug 29, 2005 | 39.85 | 41.03 | 39.85 | 40.54 | 3341 | NYSE | HD | Fri, Aug 26, 2005 | 40.05 | 40.20 | 39.55 | 39.81 | 3340 | NYSE | HD | Thu, Aug 25, 2005 | 39.85 | 40.26 | 39.76 | 40.18 | 3339 | NYSE | HD | Wed, Aug 24, 2005 | 40.45 | 40.90 | 39.90 | 39.90 | 3338 | NYSE | HD | Tue, Aug 23, 2005 | 40.73 | 40.73 | 40.23 | 40.64 | 3337 | NYSE | HD | Mon, Aug 22, 2005 | 40.49 | 40.95 | 40.15 | 40.53 | 3336 | NYSE | HD | Fri, Aug 19, 2005 | 40.73 | 40.99 | 40.33 | 40.37 | 3335 | NYSE | HD | Thu, Aug 18, 2005 | 40.37 | 40.90 | 40.10 | 40.70 | 3334 | NYSE | HD | Wed, Aug 17, 2005 | 40.52 | 40.98 | 40.34 | 40.62 | 3333 | NYSE | HD | Tue, Aug 16, 2005 | 41.35 | 41.35 | 40.50 | 40.67 | 3332 | NYSE | HD | Mon, Aug 15, 2005 | 42.00 | 42.26 | 41.12 | 41.61 | 3331 | NYSE | HD | Fri, Aug 12, 2005 | 41.20 | 41.44 | 40.75 | 41.28 | 3330 | NYSE | HD | Thu, Aug 11, 2005 | 41.63 | 42.06 | 41.01 | 41.50 | 3329 | NYSE | HD | Wed, Aug 10, 2005 | 41.70 | 42.52 | 41.51 | 41.66 | 3328 | NYSE | HD | Tue, Aug 9, 2005 | 40.94 | 41.53 | 40.83 | 41.36 | 3327 | NYSE | HD | Mon, Aug 8, 2005 | 41.05 | 41.09 | 40.33 | 40.59 | 3326 | NYSE | HD | Fri, Aug 5, 2005 | 41.22 | 41.36 | 40.70 | 40.95 | 3325 | NYSE | HD | Thu, Aug 4, 2005 | 41.50 | 42.00 | 41.10 | 41.28 | 3324 | NYSE | HD | Wed, Aug 3, 2005 | 42.10 | 42.44 | 41.94 | 42.23 | 3323 | NYSE | HD | Tue, Aug 2, 2005 | 42.73 | 42.80 | 42.27 | 42.41 | 3322 | NYSE | HD | Mon, Aug 1, 2005 | 43.21 | 43.39 | 42.38 | 42.86 | 3321 | NYSE | HD | Fri, Jul 29, 2005 | 43.78 | 43.90 | 43.25 | 43.51 | 3320 | NYSE | HD | Thu, Jul 28, 2005 | 43.26 | 43.90 | 43.26 | 43.87 | 3319 | NYSE | HD | Wed, Jul 27, 2005 | 43.77 | 43.77 | 43.02 | 43.35 | 3318 | NYSE | HD | Tue, Jul 26, 2005 | 43.08 | 43.90 | 43.06 | 43.69 | 3317 | NYSE | HD | Mon, Jul 25, 2005 | 43.33 | 43.76 | 43.00 | 43.06 | 3316 | NYSE | HD | Fri, Jul 22, 2005 | 43.22 | 43.56 | 42.78 | 43.47 | 3315 | NYSE | HD | Thu, Jul 21, 2005 | 43.70 | 43.93 | 43.04 | 43.35 | 3314 | NYSE | HD | Wed, Jul 20, 2005 | 43.21 | 43.98 | 43.05 | 43.95 | 3313 | NYSE | HD | Tue, Jul 19, 2005 | 42.50 | 43.25 | 42.45 | 43.20 | 3312 | NYSE | HD | Mon, Jul 18, 2005 | 41.46 | 42.50 | 41.46 | 42.45 | 3311 | NYSE | HD | Fri, Jul 15, 2005 | 41.03 | 42.00 | 41.01 | 41.61 | 3310 | NYSE | HD | Thu, Jul 14, 2005 | 40.97 | 41.65 | 40.97 | 41.04 | 3309 | NYSE | HD | Wed, Jul 13, 2005 | 41.21 | 41.58 | 40.91 | 40.98 | 3308 | NYSE | HD | Tue, Jul 12, 2005 | 40.55 | 41.50 | 40.51 | 41.30 | 3307 | NYSE | HD | Mon, Jul 11, 2005 | 39.80 | 40.48 | 39.75 | 40.30 | 3306 | NYSE | HD | Fri, Jul 8, 2005 | 39.50 | 40.17 | 39.40 | 40.08 | 3305 | NYSE | HD | Thu, Jul 7, 2005 | 38.99 | 39.74 | 38.61 | 39.36 | 3304 | NYSE | HD | Wed, Jul 6, 2005 | 40.04 | 40.13 | 38.99 | 39.27 | 3303 | NYSE | HD | Tue, Jul 5, 2005 | 39.57 | 40.21 | 39.41 | 40.08 | 3302 | NYSE | HD | Fri, Jul 1, 2005 | 39.18 | 39.49 | 39.08 | 39.49 | 3301 | NYSE | HD | Thu, Jun 30, 2005 | 39.90 | 40.01 | 38.84 | 38.90 | 3300 | NYSE | HD | Wed, Jun 29, 2005 | 39.25 | 39.37 | 38.75 | 38.80 | 3299 | NYSE | HD | Tue, Jun 28, 2005 | 38.70 | 39.33 | 38.56 | 39.31 | 3298 | NYSE | HD | Mon, Jun 27, 2005 | 38.35 | 38.78 | 38.35 | 38.47 | 3297 | NYSE | HD | Fri, Jun 24, 2005 | 39.00 | 39.06 | 38.15 | 38.24 | 3296 | NYSE | HD | Thu, Jun 23, 2005 | 39.74 | 40.02 | 39.10 | 39.14 | 3295 | NYSE | HD | Wed, Jun 22, 2005 | 39.97 | 39.99 | 39.55 | 39.70 | 3294 | NYSE | HD | Tue, Jun 21, 2005 | 39.85 | 40.32 | 39.56 | 39.68 | 3293 | NYSE | HD | Mon, Jun 20, 2005 | 40.00 | 40.11 | 39.61 | 39.95 | 3292 | NYSE | HD | Fri, Jun 17, 2005 | 40.55 | 40.93 | 39.73 | 40.20 | 3291 | NYSE | HD | Thu, Jun 16, 2005 | 39.91 | 40.35 | 39.80 | 40.20 | 3290 | NYSE | HD | Wed, Jun 15, 2005 | 40.32 | 40.38 | 39.52 | 40.03 | 3289 | NYSE | HD | Tue, Jun 14, 2005 | 39.61 | 40.19 | 39.60 | 40.03 | 3288 | NYSE | HD | Mon, Jun 13, 2005 | 39.27 | 39.96 | 39.27 | 39.76 | 3287 | NYSE | HD | Fri, Jun 10, 2005 | 39.58 | 39.72 | 38.65 | 39.50 | 3286 | NYSE | HD | Thu, Jun 9, 2005 | 39.52 | 39.95 | 39.45 | 39.60 | 3285 | NYSE | HD | Wed, Jun 8, 2005 | 40.00 | 40.42 | 39.60 | 39.67 | 3284 | NYSE | HD | Tue, Jun 7, 2005 | 40.08 | 40.80 | 39.96 | 40.00 | 3283 | NYSE | HD | Mon, Jun 6, 2005 | 39.72 | 40.02 | 39.72 | 39.95 | 3282 | NYSE | HD | Fri, Jun 3, 2005 | 40.34 | 40.47 | 39.65 | 39.72 | 3281 | NYSE | HD | Thu, Jun 2, 2005 | 39.91 | 40.49 | 39.83 | 40.34 | 3280 | NYSE | HD | Wed, Jun 1, 2005 | 39.20 | 40.05 | 39.17 | 39.94 | 3279 | NYSE | HD | Tue, May 31, 2005 | 39.80 | 39.95 | 39.33 | 39.35 | 3278 | NYSE | HD | Fri, May 27, 2005 | 39.80 | 40.04 | 39.75 | 39.97 | 3277 | NYSE | HD | Thu, May 26, 2005 | 39.52 | 40.11 | 39.48 | 39.92 | 3276 | NYSE | HD | Wed, May 25, 2005 | 39.63 | 39.86 | 39.13 | 39.37 | 3275 | NYSE | HD | Tue, May 24, 2005 | 39.81 | 39.98 | 39.60 | 39.85 | 3274 | NYSE | HD | Mon, May 23, 2005 | 39.98 | 40.34 | 39.93 | 39.96 | 3273 | NYSE | HD | Fri, May 20, 2005 | 40.15 | 40.15 | 39.27 | 39.63 | 3272 | NYSE | HD | Thu, May 19, 2005 | 39.80 | 40.25 | 39.78 | 40.14 | 3271 | NYSE | HD | Wed, May 18, 2005 | 39.10 | 39.88 | 38.93 | 39.80 | 3270 | NYSE | HD | Tue, May 17, 2005 | 38.95 | 39.36 | 38.60 | 38.86 | 3269 | NYSE | HD | Mon, May 16, 2005 | 36.44 | 37.37 | 36.43 | 37.37 | 3268 | NYSE | HD | Fri, May 13, 2005 | 36.43 | 36.85 | 36.13 | 36.29 | 3267 | NYSE | HD | Thu, May 12, 2005 | 36.39 | 36.95 | 36.18 | 36.23 | 3266 | NYSE | HD | Wed, May 11, 2005 | 36.42 | 36.64 | 35.85 | 36.52 | 3265 | NYSE | HD | Tue, May 10, 2005 | 36.68 | 36.89 | 36.24 | 36.46 | 3264 | NYSE | HD | Mon, May 9, 2005 | 37.00 | 37.34 | 36.98 | 37.25 | 3263 | NYSE | HD | Fri, May 6, 2005 | 37.10 | 37.48 | 37.04 | 37.16 | 3262 | NYSE | HD | Thu, May 5, 2005 | 36.98 | 37.43 | 36.66 | 36.85 | 3261 | NYSE | HD | Wed, May 4, 2005 | 36.82 | 37.20 | 36.66 | 37.10 | 3260 | NYSE | HD | Tue, May 3, 2005 | 35.70 | 37.09 | 35.68 | 36.75 | 3259 | NYSE | HD | Mon, May 2, 2005 | 35.67 | 36.40 | 35.54 | 36.26 | 3258 | NYSE | HD | Fri, Apr 29, 2005 | 35.25 | 35.49 | 34.56 | 35.37 | 3257 | NYSE | HD | Thu, Apr 28, 2005 | 35.75 | 35.86 | 34.89 | 35.09 | 3256 | NYSE | HD | Wed, Apr 27, 2005 | 36.01 | 36.59 | 35.88 | 36.03 | 3255 | NYSE | HD | Tue, Apr 26, 2005 | 36.06 | 36.77 | 36.01 | 36.20 | 3254 | NYSE | HD | Mon, Apr 25, 2005 | 36.02 | 36.59 | 36.00 | 36.20 | 3253 | NYSE | HD | Fri, Apr 22, 2005 | 36.67 | 36.67 | 35.67 | 36.02 | 3252 | NYSE | HD | Thu, Apr 21, 2005 | 35.90 | 36.67 | 35.90 | 36.67 | 3251 | NYSE | HD | Wed, Apr 20, 2005 | 36.01 | 36.09 | 35.28 | 35.60 | 3250 | NYSE | HD | Tue, Apr 19, 2005 | 36.70 | 36.74 | 36.22 | 36.46 | 3249 | NYSE | HD | Mon, Apr 18, 2005 | 36.11 | 36.83 | 36.03 | 36.73 | 3248 | NYSE | HD | Fri, Apr 15, 2005 | 36.57 | 36.95 | 35.75 | 36.11 | 3247 | NYSE | HD | Thu, Apr 14, 2005 | 37.77 | 37.77 | 37.08 | 37.15 | 3246 | NYSE | HD | Wed, Apr 13, 2005 | 38.40 | 38.56 | 37.77 | 37.90 | 3245 | NYSE | HD | Tue, Apr 12, 2005 | 37.83 | 38.74 | 37.63 | 38.55 | 3244 | NYSE | HD | Mon, Apr 11, 2005 | 37.55 | 37.99 | 37.36 | 37.74 | 3243 | NYSE | HD | Fri, Apr 8, 2005 | 37.51 | 37.78 | 37.30 | 37.48 | 3242 | NYSE | HD | Thu, Apr 7, 2005 | 37.61 | 37.70 | 37.23 | 37.40 | 3241 | NYSE | HD | Wed, Apr 6, 2005 | 38.14 | 38.31 | 37.70 | 37.79 | 3240 | NYSE | HD | Tue, Apr 5, 2005 | 37.70 | 38.35 | 37.47 | 38.23 | 3239 | NYSE | HD | Mon, Apr 4, 2005 | 37.55 | 38.05 | 37.31 | 37.91 | 3238 | NYSE | HD | Fri, Apr 1, 2005 | 38.40 | 38.75 | 36.96 | 37.60 | 3237 | NYSE | HD | Thu, Mar 31, 2005 | 38.18 | 38.64 | 38.10 | 38.24 | 3236 | NYSE | HD | Wed, Mar 30, 2005 | 37.85 | 38.42 | 37.83 | 38.15 | 3235 | NYSE | HD | Tue, Mar 29, 2005 | 38.40 | 38.65 | 37.66 | 37.69 | 3234 | NYSE | HD | Mon, Mar 28, 2005 | 38.30 | 38.79 | 38.20 | 38.59 | 3233 | NYSE | HD | Thu, Mar 24, 2005 | 37.69 | 38.33 | 37.60 | 38.03 | 3232 | NYSE | HD | Wed, Mar 23, 2005 | 37.54 | 37.97 | 37.44 | 37.70 | 3231 | NYSE | HD | Tue, Mar 22, 2005 | 38.00 | 38.38 | 37.82 | 37.82 | 3230 | NYSE | HD | Mon, Mar 21, 2005 | 38.64 | 38.67 | 37.51 | 37.99 | 3229 | NYSE | HD | Fri, Mar 18, 2005 | 38.92 | 39.10 | 38.69 | 38.88 | 3228 | NYSE | HD | Thu, Mar 17, 2005 | 38.79 | 39.01 | 38.52 | 38.91 | 3227 | NYSE | HD | Wed, Mar 16, 2005 | 39.46 | 39.84 | 38.66 | 38.88 | 3226 | NYSE | HD | Tue, Mar 15, 2005 | 39.65 | 39.99 | 39.55 | 39.76 | 3225 | NYSE | HD | Mon, Mar 14, 2005 | 39.60 | 39.67 | 38.76 | 39.47 | 3224 | NYSE | HD | Fri, Mar 11, 2005 | 39.80 | 40.00 | 39.36 | 39.42 | 3223 | NYSE | HD | Thu, Mar 10, 2005 | 39.41 | 39.89 | 39.41 | 39.89 | 3222 | NYSE | HD | Wed, Mar 9, 2005 | 39.84 | 39.90 | 39.48 | 39.49 | 3221 | NYSE | HD | Tue, Mar 8, 2005 | 39.95 | 40.14 | 39.85 | 39.97 | 3220 | NYSE | HD | Mon, Mar 7, 2005 | 40.01 | 40.27 | 39.79 | 39.88 | 3219 | NYSE | HD | Fri, Mar 4, 2005 | 39.95 | 40.15 | 39.70 | 40.09 | 3218 | NYSE | HD | Thu, Mar 3, 2005 | 39.99 | 40.15 | 39.70 | 39.72 | 3217 | NYSE | HD | Wed, Mar 2, 2005 | 39.85 | 40.19 | 39.78 | 39.98 | 3216 | NYSE | HD | Tue, Mar 1, 2005 | 40.05 | 40.18 | 39.84 | 40.05 | 3215 | NYSE | HD | Mon, Feb 28, 2005 | 40.25 | 40.65 | 40.02 | 40.02 | 3214 | NYSE | HD | Fri, Feb 25, 2005 | 39.76 | 40.61 | 39.62 | 40.58 | 3213 | NYSE | HD | Thu, Feb 24, 2005 | 39.66 | 39.78 | 38.88 | 39.62 | 3212 | NYSE | HD | Wed, Feb 23, 2005 | 40.40 | 40.60 | 39.63 | 39.75 | 3211 | NYSE | HD | Tue, Feb 22, 2005 | 41.35 | 41.45 | 40.10 | 40.28 | 3210 | NYSE | HD | Fri, Feb 18, 2005 | 41.82 | 42.23 | 41.74 | 42.02 | 3209 | NYSE | HD | Thu, Feb 17, 2005 | 42.26 | 42.45 | 41.51 | 41.81 | 3208 | NYSE | HD | Wed, Feb 16, 2005 | 42.53 | 42.73 | 42.16 | 42.37 | 3207 | NYSE | HD | Tue, Feb 15, 2005 | 42.40 | 42.85 | 42.38 | 42.73 | 3206 | NYSE | HD | Mon, Feb 14, 2005 | 42.78 | 42.90 | 42.55 | 42.62 | 3205 | NYSE | HD | Fri, Feb 11, 2005 | 42.24 | 42.99 | 42.00 | 42.81 | 3204 | NYSE | HD | Thu, Feb 10, 2005 | 42.00 | 42.45 | 41.68 | 42.37 | 3203 | NYSE | HD | Wed, Feb 9, 2005 | 42.15 | 42.28 | 41.75 | 41.86 | 3202 | NYSE | HD | Tue, Feb 8, 2005 | 42.30 | 42.60 | 42.01 | 42.05 | 3201 | NYSE | HD | Mon, Feb 7, 2005 | 42.27 | 42.52 | 42.26 | 42.52 | 3200 | NYSE | HD | Fri, Feb 4, 2005 | 41.45 | 42.43 | 41.45 | 42.42 | 3199 | NYSE | HD | Thu, Feb 3, 2005 | 41.20 | 41.62 | 41.15 | 41.57 | 3198 | NYSE | HD | Wed, Feb 2, 2005 | 41.08 | 41.35 | 41.02 | 41.30 | 3197 | NYSE | HD | Tue, Feb 1, 2005 | 41.20 | 41.31 | 40.98 | 41.14 | 3196 | NYSE | HD | Mon, Jan 31, 2005 | 40.60 | 41.34 | 40.60 | 41.26 | 3195 | NYSE | HD | Fri, Jan 28, 2005 | 40.75 | 40.82 | 40.28 | 40.41 | 3194 | NYSE | HD | Thu, Jan 27, 2005 | 40.52 | 41.06 | 40.51 | 40.66 | 3193 | NYSE | HD | Wed, Jan 26, 2005 | 40.82 | 40.82 | 40.52 | 40.73 | 3192 | NYSE | HD | Tue, Jan 25, 2005 | 40.49 | 40.88 | 40.47 | 40.57 | 3191 | NYSE | HD | Mon, Jan 24, 2005 | 41.10 | 41.11 | 40.32 | 40.39 | 3190 | NYSE | HD | Fri, Jan 21, 2005 | 41.15 | 41.39 | 40.86 | 40.90 | 3189 | NYSE | HD | Thu, Jan 20, 2005 | 41.81 | 41.81 | 40.86 | 41.15 | 3188 | NYSE | HD | Wed, Jan 19, 2005 | 41.98 | 42.22 | 41.78 | 41.80 | 3187 | NYSE | HD | Tue, Jan 18, 2005 | 41.51 | 42.24 | 41.50 | 42.16 | 3186 | NYSE | HD | Fri, Jan 14, 2005 | 41.80 | 42.00 | 41.73 | 41.90 | 3185 | NYSE | HD | Thu, Jan 13, 2005 | 42.05 | 42.20 | 41.40 | 41.73 | 3184 | NYSE | HD | Wed, Jan 12, 2005 | 41.65 | 42.25 | 41.31 | 42.20 | 3183 | NYSE | HD | Tue, Jan 11, 2005 | 41.58 | 41.84 | 41.58 | 41.71 | 3182 | NYSE | HD | Mon, Jan 10, 2005 | 41.25 | 42.05 | 41.25 | 41.80 | 3181 | NYSE | HD | Fri, Jan 7, 2005 | 41.63 | 41.66 | 41.01 | 41.42 | 3180 | NYSE | HD | Thu, Jan 6, 2005 | 42.16 | 42.33 | 41.18 | 41.53 | 3179 | NYSE | HD | Wed, Jan 5, 2005 | 42.50 | 43.25 | 42.12 | 42.16 | 3178 | NYSE | HD | Tue, Jan 4, 2005 | 43.24 | 43.27 | 42.53 | 42.55 | 3177 | NYSE | HD | Mon, Jan 3, 2005 | 42.99 | 43.22 | 42.93 | 43.10 | 3176 | NYSE | HD | Fri, Dec 31, 2004 | 42.85 | 42.97 | 42.68 | 42.74 | 3175 | NYSE | HD | Thu, Dec 30, 2004 | 42.94 | 43.09 | 42.80 | 42.92 | 3174 | NYSE | HD | Wed, Dec 29, 2004 | 42.60 | 42.95 | 42.59 | 42.80 | 3173 | NYSE | HD | Tue, Dec 28, 2004 | 42.36 | 43.00 | 42.33 | 42.84 | 3172 | NYSE | HD | Mon, Dec 27, 2004 | 42.52 | 42.87 | 42.13 | 42.23 | 3171 | NYSE | HD | Thu, Dec 23, 2004 | 42.52 | 42.84 | 42.45 | 42.52 | 3170 | NYSE | HD | Wed, Dec 22, 2004 | 42.20 | 42.65 | 42.04 | 42.52 | 3169 | NYSE | HD | Tue, Dec 21, 2004 | 41.65 | 42.16 | 41.52 | 42.11 | 3168 | NYSE | HD | Mon, Dec 20, 2004 | 42.55 | 42.55 | 41.71 | 41.73 | 3167 | NYSE | HD | Fri, Dec 17, 2004 | 42.50 | 42.65 | 41.98 | 42.01 | 3166 | NYSE | HD | Thu, Dec 16, 2004 | 42.49 | 42.65 | 42.06 | 42.59 | 3165 | NYSE | HD | Wed, Dec 15, 2004 | 42.75 | 42.75 | 42.32 | 42.49 | 3164 | NYSE | HD | Tue, Dec 14, 2004 | 42.70 | 42.80 | 42.35 | 42.65 | 3163 | NYSE | HD | Mon, Dec 13, 2004 | 42.75 | 42.87 | 42.22 | 42.76 | 3162 | NYSE | HD | Fri, Dec 10, 2004 | 42.95 | 43.03 | 42.53 | 42.64 | 3161 | NYSE | HD | Thu, Dec 9, 2004 | 42.56 | 42.99 | 42.20 | 42.89 | 3160 | NYSE | HD | Wed, Dec 8, 2004 | 42.00 | 42.71 | 41.96 | 42.56 | 3159 | NYSE | HD | Tue, Dec 7, 2004 | 41.80 | 42.37 | 41.73 | 41.77 | 3158 | NYSE | HD | Mon, Dec 6, 2004 | 41.59 | 42.18 | 41.59 | 42.00 | 3157 | NYSE | HD | Fri, Dec 3, 2004 | 41.85 | 42.27 | 41.67 | 41.79 | 3156 | NYSE | HD | Thu, Dec 2, 2004 | 42.28 | 42.68 | 41.49 | 42.15 | 3155 | NYSE | HD | Wed, Dec 1, 2004 | 41.95 | 42.57 | 41.90 | 42.28 | 3154 | NYSE | HD | Tue, Nov 30, 2004 | 42.50 | 42.90 | 41.75 | 41.75 | 3153 | NYSE | HD | Mon, Nov 29, 2004 | 43.31 | 43.48 | 42.60 | 43.03 | 3152 | NYSE | HD | Fri, Nov 26, 2004 | 43.26 | 43.69 | 43.25 | 43.37 | 3151 | NYSE | HD | Wed, Nov 24, 2004 | 43.48 | 43.80 | 43.32 | 43.43 | 3150 | NYSE | HD | Tue, Nov 23, 2004 | 43.22 | 43.57 | 43.00 | 43.53 | 3149 | NYSE | HD | Mon, Nov 22, 2004 | 42.73 | 43.41 | 42.55 | 43.23 | 3148 | NYSE | HD | Fri, Nov 19, 2004 | 42.97 | 42.98 | 42.66 | 42.70 | 3147 | NYSE | HD | Thu, Nov 18, 2004 | 42.28 | 42.89 | 42.06 | 42.81 | 3146 | NYSE | HD | Wed, Nov 17, 2004 | 42.85 | 43.30 | 42.18 | 42.28 | 3145 | NYSE | HD | Tue, Nov 16, 2004 | 44.27 | 44.30 | 42.65 | 43.00 | 3144 | NYSE | HD | Mon, Nov 15, 2004 | 43.12 | 43.99 | 42.87 | 43.79 | 3143 | NYSE | HD | Fri, Nov 12, 2004 | 42.84 | 43.25 | 42.76 | 43.22 | 3142 | NYSE | HD | Thu, Nov 11, 2004 | 42.38 | 42.87 | 42.10 | 42.77 | 3141 | NYSE | HD | Wed, Nov 10, 2004 | 42.19 | 42.45 | 42.01 | 42.01 | 3140 | NYSE | HD | Tue, Nov 9, 2004 | 42.30 | 42.55 | 41.84 | 42.06 | 3139 | NYSE | HD | Mon, Nov 8, 2004 | 42.20 | 42.76 | 42.10 | 42.45 | 3138 | NYSE | HD | Fri, Nov 5, 2004 | 41.94 | 42.70 | 41.90 | 42.29 | 3137 | NYSE | HD | Thu, Nov 4, 2004 | 41.21 | 41.99 | 41.05 | 41.94 | 3136 | NYSE | HD | Wed, Nov 3, 2004 | 41.89 | 41.89 | 40.80 | 41.21 | 3135 | NYSE | HD | Tue, Nov 2, 2004 | 40.86 | 41.56 | 40.86 | 41.14 | 3134 | NYSE | HD | Mon, Nov 1, 2004 | 41.02 | 41.68 | 40.96 | 41.08 | 3133 | NYSE | HD | Fri, Oct 29, 2004 | 41.07 | 41.50 | 40.81 | 41.08 | 3132 | NYSE | HD | Thu, Oct 28, 2004 | 40.57 | 41.44 | 40.55 | 41.16 | 3131 | NYSE | HD | Wed, Oct 27, 2004 | 39.51 | 40.85 | 39.50 | 40.79 | 3130 | NYSE | HD | Tue, Oct 26, 2004 | 38.65 | 39.72 | 38.58 | 39.67 | 3129 | NYSE | HD | Mon, Oct 25, 2004 | 38.90 | 38.90 | 38.31 | 38.67 | 3128 | NYSE | HD | Fri, Oct 22, 2004 | 39.73 | 39.94 | 39.12 | 39.17 | 3127 | NYSE | HD | Thu, Oct 21, 2004 | 39.40 | 39.93 | 39.40 | 39.73 | 3126 | NYSE | HD | Wed, Oct 20, 2004 | 39.74 | 39.81 | 39.36 | 39.48 | 3125 | NYSE | HD | Tue, Oct 19, 2004 | 40.22 | 40.46 | 39.57 | 39.74 | 3124 | NYSE | HD | Mon, Oct 18, 2004 | 39.81 | 40.27 | 39.64 | 40.18 | 3123 | NYSE | HD | Fri, Oct 15, 2004 | 39.51 | 39.88 | 39.15 | 39.81 | 3122 | NYSE | HD | Thu, Oct 14, 2004 | 39.70 | 39.87 | 39.10 | 39.31 | 3121 | NYSE | HD | Wed, Oct 13, 2004 | 40.00 | 40.03 | 39.59 | 39.79 | 3120 | NYSE | HD | Tue, Oct 12, 2004 | 39.75 | 40.00 | 39.13 | 39.85 | 3119 | NYSE | HD | Mon, Oct 11, 2004 | 39.32 | 40.21 | 39.31 | 40.07 | 3118 | NYSE | HD | Fri, Oct 8, 2004 | 39.10 | 39.60 | 38.71 | 39.02 | 3117 | NYSE | HD | Thu, Oct 7, 2004 | 39.75 | 39.95 | 39.26 | 39.29 | 3116 | NYSE | HD | Wed, Oct 6, 2004 | 39.60 | 39.80 | 39.36 | 39.71 | 3115 | NYSE | HD | Tue, Oct 5, 2004 | 39.50 | 39.68 | 39.20 | 39.53 | 3114 | NYSE | HD | Mon, Oct 4, 2004 | 39.26 | 39.90 | 39.26 | 39.64 | 3113 | NYSE | HD | Fri, Oct 1, 2004 | 39.59 | 39.65 | 39.20 | 39.25 | 3112 | NYSE | HD | Thu, Sep 30, 2004 | 39.27 | 39.73 | 39.06 | 39.20 | 3111 | NYSE | HD | Wed, Sep 29, 2004 | 38.77 | 39.39 | 38.77 | 39.38 | 3110 | NYSE | HD | Tue, Sep 28, 2004 | 38.27 | 39.00 | 37.87 | 38.83 | 3109 | NYSE | HD | Mon, Sep 27, 2004 | 38.40 | 38.66 | 38.26 | 38.31 | 3108 | NYSE | HD | Fri, Sep 24, 2004 | 38.16 | 38.81 | 38.10 | 38.43 | 3107 | NYSE | HD | Thu, Sep 23, 2004 | 38.25 | 38.52 | 38.11 | 38.16 | 3106 | NYSE | HD | Wed, Sep 22, 2004 | 38.55 | 38.81 | 38.13 | 38.25 | 3105 | NYSE | HD | Tue, Sep 21, 2004 | 38.73 | 39.09 | 38.55 | 38.79 | 3104 | NYSE | HD | Mon, Sep 20, 2004 | 38.30 | 38.59 | 38.06 | 38.46 | 3103 | NYSE | HD | Fri, Sep 17, 2004 | 38.95 | 38.95 | 38.28 | 38.31 | 3102 | NYSE | HD | Thu, Sep 16, 2004 | 38.40 | 39.09 | 38.40 | 38.70 | 3101 | NYSE | HD | Wed, Sep 15, 2004 | 38.11 | 38.55 | 37.94 | 38.39 | 3100 | NYSE | HD | Tue, Sep 14, 2004 | 37.65 | 38.20 | 37.50 | 38.14 | 3099 | NYSE | HD | Mon, Sep 13, 2004 | 37.70 | 37.79 | 37.35 | 37.43 | 3098 | NYSE | HD | Fri, Sep 10, 2004 | 37.00 | 37.69 | 36.99 | 37.54 | 3097 | NYSE | HD | Thu, Sep 9, 2004 | 37.25 | 37.35 | 36.69 | 37.01 | 3096 | NYSE | HD | Wed, Sep 8, 2004 | 37.50 | 37.64 | 37.03 | 37.27 | 3095 | NYSE | HD | Tue, Sep 7, 2004 | 37.73 | 37.99 | 37.51 | 37.64 | 3094 | NYSE | HD | Fri, Sep 3, 2004 | 37.76 | 37.88 | 37.37 | 37.48 | 3093 | NYSE | HD | Thu, Sep 2, 2004 | 36.91 | 38.00 | 36.91 | 37.89 | 3092 | NYSE | HD | Wed, Sep 1, 2004 | 36.55 | 36.95 | 36.36 | 36.88 | 3091 | NYSE | HD | Tue, Aug 31, 2004 | 36.68 | 36.75 | 36.18 | 36.56 | 3090 | NYSE | HD | Mon, Aug 30, 2004 | 36.55 | 36.80 | 36.48 | 36.53 | 3089 | NYSE | HD | Fri, Aug 27, 2004 | 36.58 | 36.79 | 36.34 | 36.59 | 3088 | NYSE | HD | Thu, Aug 26, 2004 | 36.53 | 36.87 | 36.47 | 36.57 | 3087 | NYSE | HD | Wed, Aug 25, 2004 | 36.22 | 36.77 | 36.09 | 36.60 | 3086 | NYSE | HD | Tue, Aug 24, 2004 | 36.19 | 36.40 | 36.07 | 36.33 | 3085 | NYSE | HD | Mon, Aug 23, 2004 | 36.27 | 36.28 | 35.65 | 36.00 | 3084 | NYSE | HD | Fri, Aug 20, 2004 | 36.24 | 36.49 | 36.04 | 36.36 | 3083 | NYSE | HD | Thu, Aug 19, 2004 | 36.03 | 36.79 | 36.00 | 36.24 | 3082 | NYSE | HD | Wed, Aug 18, 2004 | 35.00 | 36.09 | 35.00 | 36.03 | 3081 | NYSE | HD | Tue, Aug 17, 2004 | 35.78 | 35.85 | 35.03 | 35.10 | 3080 | NYSE | HD | Mon, Aug 16, 2004 | 33.45 | 34.34 | 33.40 | 33.98 | 3079 | NYSE | HD | Fri, Aug 13, 2004 | 33.15 | 33.47 | 32.94 | 33.14 | 3078 | NYSE | HD | Thu, Aug 12, 2004 | 33.14 | 33.38 | 32.88 | 32.95 | 3077 | NYSE | HD | Wed, Aug 11, 2004 | 33.12 | 33.14 | 32.70 | 33.09 | 3076 | NYSE | HD | Tue, Aug 10, 2004 | 33.00 | 33.37 | 32.91 | 33.37 | 3075 | NYSE | HD | Mon, Aug 9, 2004 | 32.90 | 33.24 | 32.87 | 32.91 | 3074 | NYSE | HD | Fri, Aug 6, 2004 | 32.55 | 33.25 | 32.39 | 32.90 | 3073 | NYSE | HD | Thu, Aug 5, 2004 | 33.59 | 33.63 | 32.80 | 32.98 | 3072 | NYSE | HD | Wed, Aug 4, 2004 | 33.27 | 33.86 | 33.11 | 33.59 | 3071 | NYSE | HD | Tue, Aug 3, 2004 | 33.87 | 33.90 | 33.22 | 33.52 | 3070 | NYSE | HD | Mon, Aug 2, 2004 | 33.72 | 34.22 | 33.56 | 34.03 | 3069 | NYSE | HD | Fri, Jul 30, 2004 | 33.60 | 33.88 | 33.40 | 33.72 | 3068 | NYSE | HD | Thu, Jul 29, 2004 | 33.65 | 34.01 | 33.27 | 33.72 | 3067 | NYSE | HD | Wed, Jul 28, 2004 | 33.39 | 33.68 | 33.04 | 33.50 | 3066 | NYSE | HD | Tue, Jul 27, 2004 | 32.98 | 33.80 | 32.95 | 33.43 | 3065 | NYSE | HD | Mon, Jul 26, 2004 | 33.05 | 33.27 | 32.57 | 32.88 | 3064 | NYSE | HD | Fri, Jul 23, 2004 | 33.70 | 33.74 | 32.91 | 33.00 | 3063 | NYSE | HD | Thu, Jul 22, 2004 | 33.35 | 33.86 | 33.15 | 33.80 | 3062 | NYSE | HD | Wed, Jul 21, 2004 | 34.22 | 34.27 | 33.53 | 33.53 | 3061 | NYSE | HD | Tue, Jul 20, 2004 | 33.35 | 34.18 | 33.35 | 33.99 | 3060 | NYSE | HD | Mon, Jul 19, 2004 | 33.95 | 34.06 | 32.94 | 33.27 | 3059 | NYSE | HD | Fri, Jul 16, 2004 | 34.64 | 34.64 | 33.86 | 33.92 | 3058 | NYSE | HD | Thu, Jul 15, 2004 | 34.66 | 34.66 | 34.31 | 34.33 | 3057 | NYSE | HD | Wed, Jul 14, 2004 | 34.77 | 34.97 | 34.36 | 34.51 | 3056 | NYSE | HD | Tue, Jul 13, 2004 | 34.70 | 34.97 | 34.60 | 34.86 | 3055 | NYSE | HD | Mon, Jul 12, 2004 | 34.37 | 34.82 | 34.16 | 34.66 | 3054 | NYSE | HD | Fri, Jul 9, 2004 | 34.30 | 34.50 | 34.13 | 34.37 | 3053 | NYSE | HD | Thu, Jul 8, 2004 | 34.80 | 34.99 | 34.24 | 34.29 | 3052 | NYSE | HD | Wed, Jul 7, 2004 | 34.55 | 35.12 | 34.55 | 35.00 | 3051 | NYSE | HD | Tue, Jul 6, 2004 | 34.40 | 34.96 | 34.20 | 34.67 | 3050 | NYSE | HD | Fri, Jul 2, 2004 | 34.99 | 35.19 | 34.49 | 34.69 | 3049 | NYSE | HD | Thu, Jul 1, 2004 | 35.21 | 35.35 | 34.64 | 34.99 | 3048 | NYSE | HD | Wed, Jun 30, 2004 | 35.07 | 35.26 | 34.85 | 35.20 | 3047 | NYSE | HD | Tue, Jun 29, 2004 | 35.33 | 35.34 | 34.88 | 35.17 | 3046 | NYSE | HD | Mon, Jun 28, 2004 | 35.50 | 35.75 | 35.35 | 35.46 | 3045 | NYSE | HD | Fri, Jun 25, 2004 | 35.55 | 36.13 | 35.25 | 35.25 | 3044 | NYSE | HD | Thu, Jun 24, 2004 | 35.50 | 36.11 | 35.35 | 35.40 | 3043 | NYSE | HD | Wed, Jun 23, 2004 | 34.90 | 35.50 | 34.75 | 35.44 | 3042 | NYSE | HD | Tue, Jun 22, 2004 | 35.35 | 35.41 | 34.77 | 35.04 | 3041 | NYSE | HD | Mon, Jun 21, 2004 | 35.25 | 35.91 | 35.25 | 35.72 | 3040 | NYSE | HD | Fri, Jun 18, 2004 | 35.68 | 35.68 | 35.20 | 35.37 | 3039 | NYSE | HD | Thu, Jun 17, 2004 | 35.95 | 35.96 | 35.50 | 35.67 | 3038 | NYSE | HD | Wed, Jun 16, 2004 | 35.78 | 36.07 | 35.50 | 36.00 | 3037 | NYSE | HD | Tue, Jun 15, 2004 | 35.80 | 35.98 | 35.66 | 35.77 | 3036 | NYSE | HD | Mon, Jun 14, 2004 | 35.50 | 35.69 | 35.08 | 35.51 | 3035 | NYSE | HD | Thu, Jun 10, 2004 | 35.64 | 35.83 | 35.28 | 35.75 | 3034 | NYSE | HD | Wed, Jun 9, 2004 | 35.48 | 35.74 | 35.32 | 35.44 | 3033 | NYSE | HD | Tue, Jun 8, 2004 | 35.75 | 35.95 | 35.30 | 35.93 | 3032 | NYSE | HD | Mon, Jun 7, 2004 | 35.58 | 35.95 | 35.26 | 35.84 | 3031 | NYSE | HD | Fri, Jun 4, 2004 | 35.57 | 35.77 | 35.30 | 35.33 | 3030 | NYSE | HD | Thu, Jun 3, 2004 | 35.50 | 35.99 | 35.22 | 35.48 | 3029 | NYSE | HD | Wed, Jun 2, 2004 | 35.00 | 35.73 | 34.85 | 35.67 | 3028 | NYSE | HD | Tue, Jun 1, 2004 | 35.77 | 35.92 | 35.51 | 35.76 | 3027 | NYSE | HD | Fri, May 28, 2004 | 35.84 | 36.30 | 35.77 | 35.92 | 3026 | NYSE | HD | Thu, May 27, 2004 | 35.50 | 36.02 | 35.42 | 35.84 | 3025 | NYSE | HD | Wed, May 26, 2004 | 35.25 | 35.54 | 34.94 | 35.46 | 3024 | NYSE | HD | Tue, May 25, 2004 | 34.66 | 35.31 | 34.31 | 35.30 | 3023 | NYSE | HD | Mon, May 24, 2004 | 34.60 | 34.78 | 34.35 | 34.65 | 3022 | NYSE | HD | Fri, May 21, 2004 | 34.25 | 34.82 | 34.12 | 34.47 | 3021 | NYSE | HD | Thu, May 20, 2004 | 34.02 | 34.34 | 33.77 | 34.10 | 3020 | NYSE | HD | Wed, May 19, 2004 | 34.85 | 34.95 | 33.96 | 34.02 | 3019 | NYSE | HD | Tue, May 18, 2004 | 34.45 | 34.74 | 34.15 | 34.62 | 3018 | NYSE | HD | Mon, May 17, 2004 | 33.25 | 33.75 | 33.07 | 33.47 | 3017 | NYSE | HD | Fri, May 14, 2004 | 33.58 | 34.10 | 33.20 | 33.80 | 3016 | NYSE | HD | Thu, May 13, 2004 | 33.25 | 34.06 | 33.12 | 33.72 | 3015 | NYSE | HD | Wed, May 12, 2004 | 33.35 | 33.71 | 32.34 | 33.53 | 3014 | NYSE | HD | Tue, May 11, 2004 | 33.45 | 33.52 | 33.12 | 33.49 | 3013 | NYSE | HD | Mon, May 10, 2004 | 32.60 | 33.47 | 32.55 | 33.44 | 3012 | NYSE | HD | Fri, May 7, 2004 | 33.50 | 34.25 | 32.88 | 33.00 | 3011 | NYSE | HD | Thu, May 6, 2004 | 35.00 | 35.02 | 34.15 | 34.36 | 3010 | NYSE | HD | Wed, May 5, 2004 | 35.23 | 35.40 | 35.03 | 35.26 | 3009 | NYSE | HD | Tue, May 4, 2004 | 35.22 | 35.75 | 35.10 | 35.36 | 3008 | NYSE | HD | Mon, May 3, 2004 | 35.25 | 35.50 | 34.80 | 35.23 | 3007 | NYSE | HD | Fri, Apr 30, 2004 | 35.73 | 35.88 | 35.19 | 35.19 | 3006 | NYSE | HD | Thu, Apr 29, 2004 | 35.90 | 36.19 | 35.40 | 35.73 | 3005 | NYSE | HD | Wed, Apr 28, 2004 | 36.28 | 36.42 | 35.83 | 35.99 | 3004 | NYSE | HD | Tue, Apr 27, 2004 | 36.37 | 36.87 | 36.36 | 36.53 | 3003 | NYSE | HD | Mon, Apr 26, 2004 | 36.60 | 36.84 | 36.31 | 36.35 | 3002 | NYSE | HD | Fri, Apr 23, 2004 | 36.10 | 36.75 | 36.07 | 36.49 | 3001 | NYSE | HD | Thu, Apr 22, 2004 | 35.47 | 36.50 | 35.40 | 36.35 | 3000 | NYSE | HD | Wed, Apr 21, 2004 | 35.71 | 35.96 | 35.40 | 35.54 | 2999 | NYSE | HD | Tue, Apr 20, 2004 | 36.15 | 36.53 | 35.65 | 35.65 | 2998 | NYSE | HD | Mon, Apr 19, 2004 | 36.05 | 36.10 | 35.62 | 36.00 | 2997 | NYSE | HD | Fri, Apr 16, 2004 | 36.15 | 36.25 | 35.60 | 36.20 | 2996 | NYSE | HD | Thu, Apr 15, 2004 | 35.83 | 36.14 | 35.77 | 35.86 | 2995 | NYSE | HD | Wed, Apr 14, 2004 | 35.50 | 36.04 | 35.45 | 35.82 | 2994 | NYSE | HD | Tue, Apr 13, 2004 | 36.46 | 36.52 | 35.72 | 35.86 | 2993 | NYSE | HD | Mon, Apr 12, 2004 | 36.26 | 36.49 | 36.20 | 36.46 | 2992 | NYSE | HD | Thu, Apr 8, 2004 | 36.75 | 36.84 | 36.06 | 36.20 | 2991 | NYSE | HD | Wed, Apr 7, 2004 | 37.12 | 37.21 | 36.42 | 36.49 | 2990 | NYSE | HD | Tue, Apr 6, 2004 | 37.84 | 37.84 | 36.75 | 36.94 | 2989 | NYSE | HD | Mon, Apr 5, 2004 | 36.53 | 37.28 | 36.52 | 37.24 | 2988 | NYSE | HD | Fri, Apr 2, 2004 | 37.30 | 37.39 | 36.45 | 36.68 | 2987 | NYSE | HD | Thu, Apr 1, 2004 | 37.30 | 37.34 | 37.00 | 37.08 | 2986 | NYSE | HD | Wed, Mar 31, 2004 | 37.32 | 37.49 | 37.02 | 37.36 | 2985 | NYSE | HD | Tue, Mar 30, 2004 | 37.30 | 37.51 | 37.16 | 37.41 | 2984 | NYSE | HD | Mon, Mar 29, 2004 | 36.93 | 37.33 | 36.86 | 37.30 | 2983 | NYSE | HD | Fri, Mar 26, 2004 | 36.96 | 37.23 | 36.90 | 36.93 | 2982 | NYSE | HD | Thu, Mar 25, 2004 | 36.05 | 37.26 | 35.91 | 37.15 | 2981 | NYSE | HD | Wed, Mar 24, 2004 | 36.15 | 36.31 | 35.78 | 35.99 | 2980 | NYSE | HD | Tue, Mar 23, 2004 | 36.20 | 36.44 | 36.03 | 36.21 | 2979 | NYSE | HD | Mon, Mar 22, 2004 | 36.30 | 36.39 | 35.93 | 36.06 | 2978 | NYSE | HD | Fri, Mar 19, 2004 | 37.00 | 37.17 | 36.54 | 36.68 | 2977 | NYSE | HD | Thu, Mar 18, 2004 | 36.50 | 37.15 | 36.40 | 36.99 | 2976 | NYSE | HD | Wed, Mar 17, 2004 | 36.19 | 36.58 | 36.00 | 36.50 | 2975 | NYSE | HD | Tue, Mar 16, 2004 | 35.58 | 36.10 | 35.41 | 35.86 | 2974 | NYSE | HD | Mon, Mar 15, 2004 | 35.95 | 36.04 | 35.12 | 35.41 | 2973 | NYSE | HD | Fri, Mar 12, 2004 | 36.05 | 36.98 | 35.56 | 36.09 | 2972 | NYSE | HD | Thu, Mar 11, 2004 | 36.21 | 36.74 | 36.00 | 36.09 | 2971 | NYSE | HD | Wed, Mar 10, 2004 | 36.83 | 37.05 | 36.30 | 36.40 | 2970 | NYSE | HD | Tue, Mar 9, 2004 | 36.95 | 37.17 | 36.70 | 36.97 | 2969 | NYSE | HD | Mon, Mar 8, 2004 | 37.45 | 37.65 | 37.10 | 37.22 | 2968 | NYSE | HD | Fri, Mar 5, 2004 | 36.85 | 37.56 | 36.66 | 37.45 | 2967 | NYSE | HD | Thu, Mar 4, 2004 | 37.15 | 37.19 | 36.73 | 37.10 | 2966 | NYSE | HD | Wed, Mar 3, 2004 | 36.91 | 37.26 | 36.90 | 37.05 | 2965 | NYSE | HD | Tue, Mar 2, 2004 | 36.77 | 37.31 | 36.76 | 37.03 | 2964 | NYSE | HD | Mon, Mar 1, 2004 | 36.58 | 36.89 | 36.40 | 36.84 | 2963 | NYSE | HD | Fri, Feb 27, 2004 | 37.00 | 37.08 | 36.27 | 36.31 | 2962 | NYSE | HD | Thu, Feb 26, 2004 | 36.42 | 36.98 | 36.20 | 36.84 | 2961 | NYSE | HD | Wed, Feb 25, 2004 | 36.40 | 36.50 | 36.11 | 36.41 | 2960 | NYSE | HD | Tue, Feb 24, 2004 | 35.79 | 36.11 | 35.46 | 35.99 | 2959 | NYSE | HD | Mon, Feb 23, 2004 | 35.79 | 35.90 | 35.16 | 35.38 | 2958 | NYSE | HD | Fri, Feb 20, 2004 | 35.75 | 35.90 | 35.16 | 35.70 | 2957 | NYSE | HD | Thu, Feb 19, 2004 | 36.30 | 36.31 | 35.53 | 35.56 | 2956 | NYSE | HD | Wed, Feb 18, 2004 | 36.55 | 36.55 | 35.70 | 35.89 | 2955 | NYSE | HD | Tue, Feb 17, 2004 | 36.26 | 36.49 | 36.12 | 36.30 | 2954 | NYSE | HD | Fri, Feb 13, 2004 | 36.60 | 36.78 | 35.98 | 36.17 | 2953 | NYSE | HD | Thu, Feb 12, 2004 | 36.77 | 36.86 | 36.36 | 36.57 | 2952 | NYSE | HD | Wed, Feb 11, 2004 | 36.10 | 37.01 | 35.94 | 36.83 | 2951 | NYSE | HD | Tue, Feb 10, 2004 | 36.30 | 36.35 | 35.83 | 36.05 | 2950 | NYSE | HD | Mon, Feb 9, 2004 | 36.33 | 36.68 | 36.11 | 36.17 | 2949 | NYSE | HD | Fri, Feb 6, 2004 | 35.60 | 36.41 | 35.58 | 36.33 | 2948 | NYSE | HD | Thu, Feb 5, 2004 | 35.50 | 35.85 | 35.34 | 35.50 | 2947 | NYSE | HD | Wed, Feb 4, 2004 | 35.05 | 35.83 | 35.01 | 35.46 | 2946 | NYSE | HD | Tue, Feb 3, 2004 | 35.05 | 35.52 | 35.02 | 35.05 | 2945 | NYSE | HD | Mon, Feb 2, 2004 | 35.47 | 35.83 | 35.05 | 35.29 | 2944 | NYSE | HD | Fri, Jan 30, 2004 | 35.45 | 35.82 | 35.32 | 35.47 | 2943 | NYSE | HD | Thu, Jan 29, 2004 | 35.05 | 35.65 | 34.90 | 35.60 | 2942 | NYSE | HD | Wed, Jan 28, 2004 | 36.12 | 36.15 | 34.70 | 34.84 | 2941 | NYSE | HD | Tue, Jan 27, 2004 | 35.92 | 36.40 | 35.92 | 35.94 | 2940 | NYSE | HD | Mon, Jan 26, 2004 | 35.89 | 36.35 | 35.76 | 36.30 | 2939 | NYSE | HD | Fri, Jan 23, 2004 | 36.05 | 36.21 | 35.77 | 35.92 | 2938 | NYSE | HD | Thu, Jan 22, 2004 | 35.64 | 36.14 | 35.30 | 35.93 | 2937 | NYSE | HD | Wed, Jan 21, 2004 | 35.15 | 35.74 | 35.01 | 35.64 | 2936 | NYSE | HD | Tue, Jan 20, 2004 | 34.96 | 35.16 | 34.80 | 35.01 | 2935 | NYSE | HD | Fri, Jan 16, 2004 | 35.80 | 35.86 | 34.75 | 34.94 | 2934 | NYSE | HD | Thu, Jan 15, 2004 | 35.53 | 35.64 | 34.98 | 35.43 | 2933 | NYSE | HD | Wed, Jan 14, 2004 | 35.08 | 35.60 | 34.82 | 35.47 | 2932 | NYSE | HD | Tue, Jan 13, 2004 | 35.44 | 35.45 | 34.75 | 35.08 | 2931 | NYSE | HD | Mon, Jan 12, 2004 | 35.63 | 35.80 | 34.83 | 35.20 | 2930 | NYSE | HD | Fri, Jan 9, 2004 | 35.40 | 36.07 | 35.39 | 35.69 | 2929 | NYSE | HD | Thu, Jan 8, 2004 | 35.89 | 35.98 | 35.17 | 35.60 | 2928 | NYSE | HD | Wed, Jan 7, 2004 | 35.44 | 36.09 | 35.36 | 35.90 | 2927 | NYSE | HD | Tue, Jan 6, 2004 | 35.09 | 35.55 | 34.84 | 35.41 | 2926 | NYSE | HD | Mon, Jan 5, 2004 | 35.07 | 35.25 | 34.81 | 35.03 | 2925 | NYSE | HD | Fri, Jan 2, 2004 | 35.75 | 35.94 | 34.81 | 35.02 | 2924 | NYSE | HD | Wed, Dec 31, 2003 | 35.18 | 35.56 | 35.16 | 35.49 | 2923 | NYSE | HD | Tue, Dec 30, 2003 | 35.46 | 35.66 | 35.18 | 35.29 | 2922 | NYSE | HD | Mon, Dec 29, 2003 | 35.00 | 35.60 | 34.87 | 35.58 | 2921 | NYSE | HD | Fri, Dec 26, 2003 | 34.69 | 35.13 | 34.69 | 34.88 | 2920 | NYSE | HD | Wed, Dec 24, 2003 | 34.65 | 34.85 | 34.41 | 34.69 | 2919 | NYSE | HD | Tue, Dec 23, 2003 | 34.55 | 35.00 | 34.40 | 34.60 | 2918 | NYSE | HD | Mon, Dec 22, 2003 | 35.28 | 35.46 | 34.50 | 34.83 | 2917 | NYSE | HD | Fri, Dec 19, 2003 | 35.48 | 35.52 | 35.05 | 35.50 | 2916 | NYSE | HD | Thu, Dec 18, 2003 | 35.14 | 35.48 | 34.70 | 35.33 | 2915 | NYSE | HD | Wed, Dec 17, 2003 | 34.10 | 35.25 | 34.03 | 35.14 | 2914 | NYSE | HD | Tue, Dec 16, 2003 | 34.20 | 34.48 | 33.80 | 34.36 | 2913 | NYSE | HD | Mon, Dec 15, 2003 | 35.44 | 35.47 | 34.18 | 34.35 | 2912 | NYSE | HD | Fri, Dec 12, 2003 | 34.75 | 34.83 | 34.50 | 34.65 | 2911 | NYSE | HD | Thu, Dec 11, 2003 | 33.50 | 34.69 | 33.48 | 34.53 | 2910 | NYSE | HD | Wed, Dec 10, 2003 | 34.06 | 34.11 | 31.93 | 33.08 | 2909 | NYSE | HD | Tue, Dec 9, 2003 | 34.85 | 34.88 | 34.02 | 34.04 | 2908 | NYSE | HD | Mon, Dec 8, 2003 | 34.48 | 35.10 | 34.31 | 34.70 | 2907 | NYSE | HD | Fri, Dec 5, 2003 | 34.53 | 35.20 | 34.27 | 34.72 | 2906 | NYSE | HD | Thu, Dec 4, 2003 | 35.50 | 35.73 | 33.57 | 34.86 | 2905 | NYSE | HD | Wed, Dec 3, 2003 | 35.95 | 36.23 | 35.41 | 35.53 | 2904 | NYSE | HD | Tue, Dec 2, 2003 | 36.40 | 36.58 | 35.85 | 35.87 | 2903 | NYSE | HD | Mon, Dec 1, 2003 | 36.88 | 36.98 | 36.27 | 36.77 | 2902 | NYSE | HD | Fri, Nov 28, 2003 | 36.72 | 36.89 | 36.66 | 36.76 | 2901 | NYSE | HD | Wed, Nov 26, 2003 | 36.62 | 36.77 | 35.93 | 36.55 | 2900 | NYSE | HD | Tue, Nov 25, 2003 | 36.48 | 36.75 | 36.30 | 36.62 | 2899 | NYSE | HD | Mon, Nov 24, 2003 | 35.80 | 36.59 | 35.79 | 36.48 | 2898 | NYSE | HD | Fri, Nov 21, 2003 | 35.55 | 35.79 | 35.30 | 35.66 | 2897 | NYSE | HD | Thu, Nov 20, 2003 | 35.33 | 35.95 | 35.27 | 35.31 | 2896 | NYSE | HD | Wed, Nov 19, 2003 | 35.07 | 35.75 | 34.90 | 35.46 | 2895 | NYSE | HD | Tue, Nov 18, 2003 | 36.60 | 36.75 | 34.95 | 34.95 | 2894 | NYSE | HD | Mon, Nov 17, 2003 | 35.22 | 35.92 | 34.83 | 35.47 | 2893 | NYSE | HD | Fri, Nov 14, 2003 | 36.32 | 36.66 | 35.75 | 36.19 | 2892 | NYSE | HD | Thu, Nov 13, 2003 | 36.94 | 36.94 | 36.10 | 36.32 | 2891 | NYSE | HD | Wed, Nov 12, 2003 | 36.90 | 36.99 | 36.63 | 36.94 | 2890 | NYSE | HD | Tue, Nov 11, 2003 | 37.06 | 37.19 | 36.51 | 36.93 | 2889 | NYSE | HD | Mon, Nov 10, 2003 | 37.37 | 37.48 | 36.62 | 37.06 | 2888 | NYSE | HD | Fri, Nov 7, 2003 | 37.39 | 37.72 | 37.06 | 37.37 | 2887 | NYSE | HD | Thu, Nov 6, 2003 | 36.80 | 37.37 | 36.59 | 37.32 | 2886 | NYSE | HD | Wed, Nov 5, 2003 | 37.15 | 37.21 | 36.56 | 37.10 | 2885 | NYSE | HD | Tue, Nov 4, 2003 | 37.45 | 37.60 | 37.11 | 37.27 | 2884 | NYSE | HD | Mon, Nov 3, 2003 | 37.43 | 37.89 | 37.30 | 37.52 | 2883 | NYSE | HD | Fri, Oct 31, 2003 | 37.40 | 37.49 | 37.00 | 37.07 | 2882 | NYSE | HD | Thu, Oct 30, 2003 | 37.52 | 37.54 | 36.64 | 37.06 | 2881 | NYSE | HD | Wed, Oct 29, 2003 | 37.22 | 37.84 | 37.05 | 37.23 | 2880 | NYSE | HD | Tue, Oct 28, 2003 | 36.38 | 37.50 | 36.28 | 37.50 | 2879 | NYSE | HD | Mon, Oct 27, 2003 | 35.74 | 36.12 | 35.68 | 36.00 | 2878 | NYSE | HD | Fri, Oct 24, 2003 | 35.50 | 35.74 | 35.11 | 35.60 | 2877 | NYSE | HD | Thu, Oct 23, 2003 | 35.85 | 36.17 | 35.70 | 35.84 | 2876 | NYSE | HD | Wed, Oct 22, 2003 | 36.15 | 36.30 | 35.80 | 36.06 | 2875 | NYSE | HD | Tue, Oct 21, 2003 | 36.11 | 36.50 | 35.95 | 36.15 | 2874 | NYSE | HD | Mon, Oct 20, 2003 | 36.28 | 36.35 | 35.80 | 36.10 | 2873 | NYSE | HD | Fri, Oct 17, 2003 | 36.42 | 36.64 | 36.02 | 36.15 | 2872 | NYSE | HD | Thu, Oct 16, 2003 | 36.29 | 36.55 | 35.93 | 36.31 | 2871 | NYSE | HD | Wed, Oct 15, 2003 | 35.83 | 36.40 | 35.47 | 36.29 | 2870 | NYSE | HD | Tue, Oct 14, 2003 | 35.50 | 35.51 | 35.19 | 35.33 | 2869 | NYSE | HD | Mon, Oct 13, 2003 | 35.10 | 35.50 | 35.10 | 35.50 | 2868 | NYSE | HD | Fri, Oct 10, 2003 | 35.02 | 35.25 | 34.79 | 34.92 | 2867 | NYSE | HD | Thu, Oct 9, 2003 | 34.91 | 35.49 | 34.67 | 35.12 | 2866 | NYSE | HD | Wed, Oct 8, 2003 | 34.47 | 34.48 | 34.14 | 34.39 | 2865 | NYSE | HD | Tue, Oct 7, 2003 | 33.65 | 34.48 | 33.55 | 34.47 | 2864 | NYSE | HD | Mon, Oct 6, 2003 | 33.62 | 34.15 | 33.53 | 34.02 | 2863 | NYSE | HD | Fri, Oct 3, 2003 | 33.69 | 33.90 | 33.53 | 33.63 | 2862 | NYSE | HD | Thu, Oct 2, 2003 | 33.07 | 33.47 | 32.90 | 33.25 | 2861 | NYSE | HD | Wed, Oct 1, 2003 | 32.12 | 33.00 | 32.06 | 32.90 | 2860 | NYSE | HD | Tue, Sep 30, 2003 | 32.15 | 32.32 | 31.65 | 31.85 | 2859 | NYSE | HD | Mon, Sep 29, 2003 | 31.88 | 32.20 | 31.69 | 32.15 | 2858 | NYSE | HD | Fri, Sep 26, 2003 | 32.10 | 32.44 | 31.90 | 31.98 | 2857 | NYSE | HD | Thu, Sep 25, 2003 | 32.38 | 32.85 | 32.13 | 32.15 | 2856 | NYSE | HD | Wed, Sep 24, 2003 | 33.00 | 33.00 | 32.38 | 32.40 | 2855 | NYSE | HD | Tue, Sep 23, 2003 | 33.10 | 33.17 | 32.81 | 33.00 | 2854 | NYSE | HD | Mon, Sep 22, 2003 | 32.86 | 32.99 | 32.56 | 32.74 | 2853 | NYSE | HD | Fri, Sep 19, 2003 | 33.04 | 33.32 | 32.84 | 33.10 | 2852 | NYSE | HD | Thu, Sep 18, 2003 | 32.90 | 33.27 | 32.51 | 33.18 | 2851 | NYSE | HD | Wed, Sep 17, 2003 | 33.13 | 33.30 | 32.93 | 33.00 | 2850 | NYSE | HD | Tue, Sep 16, 2003 | 32.81 | 33.32 | 32.54 | 33.30 | 2849 | NYSE | HD | Mon, Sep 15, 2003 | 31.99 | 32.90 | 31.95 | 32.78 | 2848 | NYSE | HD | Fri, Sep 12, 2003 | 31.77 | 31.77 | 31.11 | 31.59 | 2847 | NYSE | HD | Thu, Sep 11, 2003 | 31.85 | 32.25 | 31.74 | 31.76 | 2846 | NYSE | HD | Wed, Sep 10, 2003 | 32.00 | 32.39 | 31.70 | 31.77 | 2845 | NYSE | HD | Tue, Sep 9, 2003 | 32.99 | 33.00 | 31.94 | 32.15 | 2844 | NYSE | HD | Mon, Sep 8, 2003 | 33.75 | 33.76 | 33.35 | 33.75 | 2843 | NYSE | HD | Fri, Sep 5, 2003 | 33.84 | 34.10 | 33.27 | 33.76 | 2842 | NYSE | HD | Thu, Sep 4, 2003 | 32.85 | 34.25 | 32.85 | 34.24 | 2841 | NYSE | HD | Wed, Sep 3, 2003 | 32.14 | 32.86 | 32.10 | 32.79 | 2840 | NYSE | HD | Tue, Sep 2, 2003 | 31.93 | 32.33 | 31.90 | 32.26 | 2839 | NYSE | HD | Fri, Aug 29, 2003 | 32.10 | 32.24 | 31.87 | 32.16 | 2838 | NYSE | HD | Thu, Aug 28, 2003 | 32.23 | 32.85 | 32.04 | 32.26 | 2837 | NYSE | HD | Wed, Aug 27, 2003 | 32.15 | 32.61 | 32.14 | 32.46 | 2836 | NYSE | HD | Tue, Aug 26, 2003 | 32.20 | 32.40 | 31.83 | 32.24 | 2835 | NYSE | HD | Mon, Aug 25, 2003 | 32.55 | 33.12 | 32.12 | 32.48 | 2834 | NYSE | HD | Fri, Aug 22, 2003 | 32.95 | 33.10 | 32.41 | 32.80 | 2833 | NYSE | HD | Thu, Aug 21, 2003 | 32.73 | 32.86 | 32.45 | 32.76 | 2832 | NYSE | HD | Wed, Aug 20, 2003 | 32.24 | 32.65 | 32.10 | 32.57 | 2831 | NYSE | HD | Tue, Aug 19, 2003 | 33.91 | 34.00 | 32.02 | 32.16 | 2830 | NYSE | HD | Mon, Aug 18, 2003 | 34.04 | 34.23 | 33.72 | 33.90 | 2829 | NYSE | HD | Fri, Aug 15, 2003 | 33.25 | 33.54 | 33.01 | 33.54 | 2828 | NYSE | HD | Thu, Aug 14, 2003 | 33.12 | 33.24 | 32.83 | 33.08 | 2827 | NYSE | HD | Wed, Aug 13, 2003 | 33.13 | 33.34 | 33.00 | 33.18 | 2826 | NYSE | HD | Tue, Aug 12, 2003 | 32.82 | 33.13 | 32.60 | 33.13 | 2825 | NYSE | HD | Mon, Aug 11, 2003 | 32.66 | 33.07 | 32.52 | 32.69 | 2824 | NYSE | HD | Fri, Aug 8, 2003 | 32.30 | 32.77 | 32.30 | 32.72 | 2823 | NYSE | HD | Thu, Aug 7, 2003 | 31.30 | 32.05 | 31.29 | 31.96 | 2822 | NYSE | HD | Wed, Aug 6, 2003 | 30.70 | 31.48 | 30.49 | 31.32 | 2821 | NYSE | HD | Tue, Aug 5, 2003 | 30.65 | 30.96 | 30.28 | 30.30 | 2820 | NYSE | HD | Mon, Aug 4, 2003 | 30.80 | 31.13 | 30.10 | 30.95 | 2819 | NYSE | HD | Fri, Aug 1, 2003 | 31.25 | 31.25 | 30.65 | 30.80 | 2818 | NYSE | HD | Thu, Jul 31, 2003 | 31.55 | 31.86 | 31.18 | 31.20 | 2817 | NYSE | HD | Wed, Jul 30, 2003 | 31.58 | 31.64 | 30.56 | 31.30 | 2816 | NYSE | HD | Tue, Jul 29, 2003 | 31.86 | 32.17 | 31.46 | 31.57 | 2815 | NYSE | HD | Mon, Jul 28, 2003 | 32.20 | 32.37 | 31.45 | 31.75 | 2814 | NYSE | HD | Fri, Jul 25, 2003 | 31.70 | 32.04 | 30.91 | 32.00 | 2813 | NYSE | HD | Thu, Jul 24, 2003 | 32.16 | 32.47 | 31.46 | 31.48 | 2812 | NYSE | HD | Wed, Jul 23, 2003 | 32.03 | 32.34 | 31.68 | 32.12 | 2811 | NYSE | HD | Tue, Jul 22, 2003 | 32.32 | 32.32 | 31.40 | 31.76 | 2810 | NYSE | HD | Mon, Jul 21, 2003 | 33.20 | 33.24 | 32.15 | 32.15 | 2809 | NYSE | HD | Fri, Jul 18, 2003 | 33.50 | 33.51 | 32.66 | 33.08 | 2808 | NYSE | HD | Thu, Jul 17, 2003 | 33.50 | 34.18 | 32.91 | 33.10 | 2807 | NYSE | HD | Wed, Jul 16, 2003 | 33.15 | 33.63 | 32.59 | 33.50 | 2806 | NYSE | HD | Tue, Jul 15, 2003 | 33.55 | 34.55 | 33.08 | 33.17 | 2805 | NYSE | HD | Mon, Jul 14, 2003 | 33.70 | 34.00 | 33.25 | 33.38 | 2804 | NYSE | HD | Fri, Jul 11, 2003 | 33.40 | 33.50 | 32.96 | 33.17 | 2803 | NYSE | HD | Thu, Jul 10, 2003 | 33.49 | 33.49 | 32.00 | 32.43 | 2802 | NYSE | HD | Wed, Jul 9, 2003 | 34.22 | 34.49 | 33.33 | 33.49 | 2801 | NYSE | HD | Tue, Jul 8, 2003 | 33.75 | 34.70 | 33.65 | 34.55 | 2800 | NYSE | HD | Mon, Jul 7, 2003 | 33.65 | 33.91 | 33.59 | 33.77 | 2799 | NYSE | HD | Thu, Jul 3, 2003 | 33.35 | 33.56 | 32.85 | 33.40 | 2798 | NYSE | HD | Wed, Jul 2, 2003 | 33.20 | 33.55 | 33.16 | 33.44 | 2797 | NYSE | HD | Tue, Jul 1, 2003 | 33.12 | 33.22 | 32.19 | 33.10 | 2796 | NYSE | HD | Mon, Jun 30, 2003 | 32.90 | 34.05 | 32.85 | 33.12 | 2795 | NYSE | HD | Fri, Jun 27, 2003 | 32.85 | 32.97 | 32.44 | 32.47 | 2794 | NYSE | HD | Thu, Jun 26, 2003 | 32.70 | 33.31 | 31.99 | 32.47 | 2793 | NYSE | HD | Wed, Jun 25, 2003 | 32.35 | 33.16 | 32.31 | 32.45 | 2792 | NYSE | HD | Tue, Jun 24, 2003 | 32.10 | 32.40 | 31.84 | 32.22 | 2791 | NYSE | HD | Mon, Jun 23, 2003 | 32.36 | 32.69 | 31.58 | 31.92 | 2790 | NYSE | HD | Fri, Jun 20, 2003 | 33.02 | 33.09 | 32.45 | 32.49 | 2789 | NYSE | HD | Thu, Jun 19, 2003 | 33.50 | 33.85 | 32.87 | 32.92 | 2788 | NYSE | HD | Wed, Jun 18, 2003 | 34.43 | 34.44 | 33.24 | 33.43 | 2787 | NYSE | HD | Tue, Jun 17, 2003 | 34.40 | 34.70 | 34.33 | 34.44 | 2786 | NYSE | HD | Mon, Jun 16, 2003 | 33.81 | 34.72 | 33.58 | 34.46 | 2785 | NYSE | HD | Fri, Jun 13, 2003 | 33.15 | 33.66 | 32.89 | 33.56 | 2784 | NYSE | HD | Thu, Jun 12, 2003 | 33.20 | 33.30 | 32.55 | 32.93 | 2783 | NYSE | HD | Wed, Jun 11, 2003 | 32.46 | 32.90 | 32.32 | 32.89 | 2782 | NYSE | HD | Tue, Jun 10, 2003 | 32.46 | 32.65 | 32.20 | 32.56 | 2781 | NYSE | HD | Mon, Jun 9, 2003 | 32.86 | 33.00 | 32.25 | 32.55 | 2780 | NYSE | HD | Fri, Jun 6, 2003 | 33.07 | 33.40 | 32.65 | 32.86 | 2779 | NYSE | HD | Thu, Jun 5, 2003 | 32.45 | 32.88 | 32.10 | 32.82 | 2778 | NYSE | HD | Wed, Jun 4, 2003 | 32.69 | 32.76 | 32.37 | 32.49 | 2777 | NYSE | HD | Tue, Jun 3, 2003 | 32.63 | 32.88 | 32.15 | 32.69 | 2776 | NYSE | HD | Mon, Jun 2, 2003 | 32.75 | 33.09 | 32.39 | 32.64 | 2775 | NYSE | HD | Fri, May 30, 2003 | 32.30 | 32.50 | 32.05 | 32.49 | 2774 | NYSE | HD | Thu, May 29, 2003 | 31.98 | 32.57 | 31.00 | 32.50 | 2773 | NYSE | HD | Wed, May 28, 2003 | 31.59 | 32.22 | 31.50 | 31.76 | 2772 | NYSE | HD | Tue, May 27, 2003 | 30.15 | 31.58 | 30.12 | 31.45 | 2771 | NYSE | HD | Fri, May 23, 2003 | 30.76 | 30.82 | 30.50 | 30.54 | 2770 | NYSE | HD | Thu, May 22, 2003 | 30.62 | 31.03 | 30.43 | 30.84 | 2769 | NYSE | HD | Wed, May 21, 2003 | 30.25 | 30.85 | 30.05 | 30.62 | 2768 | NYSE | HD | Tue, May 20, 2003 | 30.55 | 31.40 | 30.40 | 30.67 | 2767 | NYSE | HD | Mon, May 19, 2003 | 28.25 | 29.10 | 27.85 | 28.07 | 2766 | NYSE | HD | Fri, May 16, 2003 | 29.09 | 29.19 | 28.62 | 29.19 | 2765 | NYSE | HD | Thu, May 15, 2003 | 29.86 | 29.90 | 28.65 | 29.37 | 2764 | NYSE | HD | Wed, May 14, 2003 | 30.05 | 30.20 | 29.44 | 29.60 | 2763 | NYSE | HD | Tue, May 13, 2003 | 29.55 | 30.25 | 29.55 | 29.95 | 2762 | NYSE | HD | Mon, May 12, 2003 | 29.50 | 30.08 | 29.42 | 30.08 | 2761 | NYSE | HD | Fri, May 9, 2003 | 29.45 | 29.74 | 29.15 | 29.71 | 2760 | NYSE | HD | Thu, May 8, 2003 | 29.35 | 29.80 | 29.01 | 29.23 | 2759 | NYSE | HD | Wed, May 7, 2003 | 29.50 | 29.90 | 29.17 | 29.59 | 2758 | NYSE | HD | Tue, May 6, 2003 | 29.16 | 29.68 | 29.16 | 29.48 | 2757 | NYSE | HD | Mon, May 5, 2003 | 28.51 | 29.31 | 28.09 | 28.92 | 2756 | NYSE | HD | Fri, May 2, 2003 | 27.80 | 28.60 | 27.68 | 28.51 | 2755 | NYSE | HD | Thu, May 1, 2003 | 28.10 | 28.10 | 27.35 | 27.50 | 2754 | NYSE | HD | Wed, Apr 30, 2003 | 28.05 | 28.19 | 27.78 | 28.13 | 2753 | NYSE | HD | Tue, Apr 29, 2003 | 28.20 | 28.76 | 28.12 | 28.25 | 2752 | NYSE | HD | Mon, Apr 28, 2003 | 27.50 | 28.00 | 27.50 | 27.91 | 2751 | NYSE | HD | Fri, Apr 25, 2003 | 27.65 | 27.83 | 27.40 | 27.47 | 2750 | NYSE | HD | Thu, Apr 24, 2003 | 27.42 | 27.86 | 27.42 | 27.65 | 2749 | NYSE | HD | Wed, Apr 23, 2003 | 27.55 | 28.00 | 27.26 | 27.88 | 2748 | NYSE | HD | Tue, Apr 22, 2003 | 27.22 | 27.75 | 27.08 | 27.65 | 2747 | NYSE | HD | Mon, Apr 21, 2003 | 27.37 | 27.60 | 27.10 | 27.47 | 2746 | NYSE | HD | Thu, Apr 17, 2003 | 26.66 | 27.49 | 26.60 | 27.37 | 2745 | NYSE | HD | Wed, Apr 16, 2003 | 27.22 | 27.40 | 26.59 | 26.65 | 2744 | NYSE | HD | Tue, Apr 15, 2003 | 26.80 | 27.20 | 26.61 | 27.16 | 2743 | NYSE | HD | Mon, Apr 14, 2003 | 25.85 | 26.64 | 25.75 | 26.55 | 2742 | NYSE | HD | Fri, Apr 11, 2003 | 26.01 | 26.49 | 25.63 | 25.90 | 2741 | NYSE | HD | Thu, Apr 10, 2003 | 26.00 | 26.20 | 25.48 | 25.87 | 2740 | NYSE | HD | Wed, Apr 9, 2003 | 26.43 | 26.60 | 25.65 | 25.75 | 2739 | NYSE | HD | Tue, Apr 8, 2003 | 26.50 | 26.70 | 25.98 | 26.43 | 2738 | NYSE | HD | Mon, Apr 7, 2003 | 27.25 | 27.50 | 26.23 | 26.33 | 2737 | NYSE | HD | Fri, Apr 4, 2003 | 26.05 | 26.58 | 26.02 | 26.43 | 2736 | NYSE | HD | Thu, Apr 3, 2003 | 26.05 | 26.28 | 25.85 | 26.03 | 2735 | NYSE | HD | Wed, Apr 2, 2003 | 25.10 | 26.13 | 25.10 | 25.88 | 2734 | NYSE | HD | Tue, Apr 1, 2003 | 24.61 | 24.79 | 23.98 | 24.79 | 2733 | NYSE | HD | Mon, Mar 31, 2003 | 24.00 | 24.81 | 23.83 | 24.36 | 2732 | NYSE | HD | Fri, Mar 28, 2003 | 25.06 | 25.06 | 24.42 | 24.63 | 2731 | NYSE | HD | Thu, Mar 27, 2003 | 25.02 | 25.29 | 24.70 | 25.06 | 2730 | NYSE | HD | Wed, Mar 26, 2003 | 25.15 | 25.70 | 25.00 | 25.42 | 2729 | NYSE | HD | Tue, Mar 25, 2003 | 24.35 | 25.21 | 24.32 | 25.11 | 2728 | NYSE | HD | Mon, Mar 24, 2003 | 24.50 | 25.50 | 24.10 | 24.38 | 2727 | NYSE | HD | Fri, Mar 21, 2003 | 25.50 | 25.80 | 25.09 | 25.78 | 2726 | NYSE | HD | Thu, Mar 20, 2003 | 24.31 | 25.03 | 23.71 | 24.92 | 2725 | NYSE | HD | Wed, Mar 19, 2003 | 23.88 | 24.70 | 23.80 | 24.55 | 2724 | NYSE | HD | Tue, Mar 18, 2003 | 23.95 | 24.09 | 23.33 | 23.94 | 2723 | NYSE | HD | Mon, Mar 17, 2003 | 22.92 | 23.98 | 22.59 | 23.90 | 2722 | NYSE | HD | Fri, Mar 14, 2003 | 23.21 | 23.48 | 22.60 | 22.99 | 2721 | NYSE | HD | Thu, Mar 13, 2003 | 22.50 | 23.20 | 22.27 | 23.15 | 2720 | NYSE | HD | Wed, Mar 12, 2003 | 21.75 | 22.18 | 21.66 | 22.17 | 2719 | NYSE | HD | Tue, Mar 11, 2003 | 21.99 | 22.23 | 21.75 | 21.75 | 2718 | NYSE | HD | Mon, Mar 10, 2003 | 22.35 | 22.61 | 21.84 | 21.92 | 2717 | NYSE | HD | Fri, Mar 7, 2003 | 21.57 | 22.59 | 21.51 | 22.52 | 2716 | NYSE | HD | Thu, Mar 6, 2003 | 21.97 | 22.44 | 21.76 | 22.10 | 2715 | NYSE | HD | Wed, Mar 5, 2003 | 22.00 | 22.49 | 21.76 | 22.15 | 2714 | NYSE | HD | Tue, Mar 4, 2003 | 22.89 | 22.90 | 22.05 | 22.10 | 2713 | NYSE | HD | Mon, Mar 3, 2003 | 23.49 | 23.77 | 23.00 | 23.09 | 2712 | NYSE | HD | Fri, Feb 28, 2003 | 22.73 | 23.59 | 22.73 | 23.45 | 2711 | NYSE | HD | Thu, Feb 27, 2003 | 23.00 | 23.20 | 22.60 | 23.11 | 2710 | NYSE | HD | Wed, Feb 26, 2003 | 22.75 | 23.10 | 22.61 | 22.88 | 2709 | NYSE | HD | Tue, Feb 25, 2003 | 22.40 | 23.00 | 21.62 | 22.84 | 2708 | NYSE | HD | Mon, Feb 24, 2003 | 22.86 | 22.86 | 22.06 | 22.18 | 2707 | NYSE | HD | Fri, Feb 21, 2003 | 21.75 | 22.49 | 21.68 | 22.41 | 2706 | NYSE | HD | Thu, Feb 20, 2003 | 21.98 | 21.98 | 21.58 | 21.65 | 2705 | NYSE | HD | Wed, Feb 19, 2003 | 21.80 | 22.12 | 21.58 | 21.84 | 2704 | NYSE | HD | Tue, Feb 18, 2003 | 21.50 | 22.17 | 21.45 | 21.90 | 2703 | NYSE | HD | Fri, Feb 14, 2003 | 20.62 | 21.35 | 20.47 | 21.35 | 2702 | NYSE | HD | Thu, Feb 13, 2003 | 21.20 | 21.22 | 20.18 | 20.70 | 2701 | NYSE | HD | Wed, Feb 12, 2003 | 21.23 | 21.48 | 21.15 | 21.20 | 2700 | NYSE | HD | Tue, Feb 11, 2003 | 21.53 | 21.71 | 21.15 | 21.28 | 2699 | NYSE | HD | Mon, Feb 10, 2003 | 21.45 | 21.70 | 21.01 | 21.58 | 2698 | NYSE | HD | Fri, Feb 7, 2003 | 21.90 | 21.97 | 21.30 | 21.31 | 2697 | NYSE | HD | Thu, Feb 6, 2003 | 21.27 | 22.04 | 21.27 | 21.63 | 2696 | NYSE | HD | Wed, Feb 5, 2003 | 21.27 | 21.38 | 20.95 | 21.31 | 2695 | NYSE | HD | Tue, Feb 4, 2003 | 21.15 | 21.39 | 20.80 | 21.11 | 2694 | NYSE | HD | Mon, Feb 3, 2003 | 21.00 | 21.49 | 20.95 | 21.38 | 2693 | NYSE | HD | Fri, Jan 31, 2003 | 20.65 | 21.04 | 20.62 | 20.90 | 2692 | NYSE | HD | Thu, Jan 30, 2003 | 20.97 | 21.34 | 20.57 | 20.72 | 2691 | NYSE | HD | Wed, Jan 29, 2003 | 20.10 | 21.07 | 20.10 | 20.97 | 2690 | NYSE | HD | Tue, Jan 28, 2003 | 20.78 | 20.88 | 20.38 | 20.53 | 2689 | NYSE | HD | Mon, Jan 27, 2003 | 21.02 | 21.40 | 20.49 | 20.60 | 2688 | NYSE | HD | Fri, Jan 24, 2003 | 21.85 | 21.92 | 21.01 | 21.26 | 2687 | NYSE | HD | Thu, Jan 23, 2003 | 21.80 | 22.07 | 21.13 | 21.96 | 2686 | NYSE | HD | Wed, Jan 22, 2003 | 21.65 | 22.15 | 21.53 | 21.58 | 2685 | NYSE | HD | Tue, Jan 21, 2003 | 22.48 | 22.66 | 21.71 | 21.80 | 2684 | NYSE | HD | Fri, Jan 17, 2003 | 22.50 | 22.70 | 22.03 | 22.43 | 2683 | NYSE | HD | Thu, Jan 16, 2003 | 22.08 | 22.32 | 21.94 | 22.17 | 2682 | NYSE | HD | Wed, Jan 15, 2003 | 22.24 | 22.24 | 21.78 | 21.87 | 2681 | NYSE | HD | Tue, Jan 14, 2003 | 21.97 | 22.27 | 21.25 | 22.04 | 2680 | NYSE | HD | Mon, Jan 13, 2003 | 21.92 | 22.08 | 21.55 | 21.96 | 2679 | NYSE | HD | Fri, Jan 10, 2003 | 21.24 | 22.00 | 21.13 | 21.58 | 2678 | NYSE | HD | Thu, Jan 9, 2003 | 21.30 | 21.59 | 21.19 | 21.47 | 2677 | NYSE | HD | Wed, Jan 8, 2003 | 21.42 | 21.63 | 21.06 | 21.16 | 2676 | NYSE | HD | Tue, Jan 7, 2003 | 21.75 | 22.00 | 21.40 | 21.46 | 2675 | NYSE | HD | Mon, Jan 6, 2003 | 21.59 | 21.95 | 21.40 | 21.82 | 2674 | NYSE | HD | Fri, Jan 3, 2003 | 22.52 | 22.65 | 21.25 | 21.38 | 2673 | NYSE | HD | Thu, Jan 2, 2003 | 24.21 | 24.91 | 24.15 | 24.88 | 2672 | NYSE | HD | Tue, Dec 31, 2002 | 23.55 | 24.17 | 23.32 | 24.02 | 2671 | NYSE | HD | Mon, Dec 30, 2002 | 23.77 | 23.90 | 23.01 | 23.68 | 2670 | NYSE | HD | Fri, Dec 27, 2002 | 23.96 | 24.24 | 23.74 | 23.77 | 2669 | NYSE | HD | Thu, Dec 26, 2002 | 24.10 | 24.59 | 23.98 | 24.19 | 2668 | NYSE | HD | Tue, Dec 24, 2002 | 24.25 | 24.35 | 23.95 | 24.20 | 2667 | NYSE | HD | Mon, Dec 23, 2002 | 24.35 | 24.75 | 24.30 | 24.45 | 2666 | NYSE | HD | Fri, Dec 20, 2002 | 24.99 | 25.10 | 24.40 | 24.83 | 2665 | NYSE | HD | Thu, Dec 19, 2002 | 25.22 | 25.69 | 24.90 | 24.94 | 2664 | NYSE | HD | Wed, Dec 18, 2002 | 25.74 | 25.85 | 25.10 | 25.47 | 2663 | NYSE | HD | Tue, Dec 17, 2002 | 26.45 | 26.59 | 25.65 | 25.70 | 2662 | NYSE | HD | Mon, Dec 16, 2002 | 26.40 | 27.04 | 26.26 | 26.71 | 2661 | NYSE | HD | Fri, Dec 13, 2002 | 27.30 | 27.30 | 26.38 | 26.39 | 2660 | NYSE | HD | Thu, Dec 12, 2002 | 27.19 | 27.63 | 26.85 | 27.29 | 2659 | NYSE | HD | Wed, Dec 11, 2002 | 26.78 | 27.03 | 26.20 | 26.77 | 2658 | NYSE | HD | Tue, Dec 10, 2002 | 25.84 | 26.94 | 25.84 | 26.90 | 2657 | NYSE | HD | Mon, Dec 9, 2002 | 25.95 | 26.07 | 25.74 | 25.75 | 2656 | NYSE | HD | Fri, Dec 6, 2002 | 25.45 | 26.23 | 25.45 | 26.10 | 2655 | NYSE | HD | Thu, Dec 5, 2002 | 25.88 | 26.20 | 25.65 | 25.97 | 2654 | NYSE | HD | Wed, Dec 4, 2002 | 25.44 | 26.31 | 25.30 | 26.01 | 2653 | NYSE | HD | Tue, Dec 3, 2002 | 26.35 | 26.47 | 25.85 | 26.00 | 2652 | NYSE | HD | Mon, Dec 2, 2002 | 27.48 | 27.50 | 26.26 | 26.47 | 2651 | NYSE | HD | Fri, Nov 29, 2002 | 26.49 | 26.65 | 26.26 | 26.40 | 2650 | NYSE | HD | Wed, Nov 27, 2002 | 25.27 | 26.18 | 25.23 | 26.09 | 2649 | NYSE | HD | Tue, Nov 26, 2002 | 25.25 | 25.39 | 24.93 | 25.02 | 2648 | NYSE | HD | Mon, Nov 25, 2002 | 25.25 | 25.73 | 25.21 | 25.45 | 2647 | NYSE | HD | Fri, Nov 22, 2002 | 24.98 | 25.48 | 24.84 | 25.15 | 2646 | NYSE | HD | Thu, Nov 21, 2002 | 24.95 | 25.22 | 24.60 | 24.98 | 2645 | NYSE | HD | Wed, Nov 20, 2002 | 25.25 | 25.25 | 23.80 | 24.70 | 2644 | NYSE | HD | Tue, Nov 19, 2002 | 26.03 | 26.75 | 24.60 | 24.91 | 2643 | NYSE | HD | Mon, Nov 18, 2002 | 29.20 | 29.25 | 28.45 | 28.60 | 2642 | NYSE | HD | Fri, Nov 15, 2002 | 28.00 | 28.80 | 27.78 | 28.32 | 2641 | NYSE | HD | Thu, Nov 14, 2002 | 27.75 | 28.12 | 27.59 | 27.84 | 2640 | NYSE | HD | Wed, Nov 13, 2002 | 26.61 | 27.44 | 26.25 | 26.95 | 2639 | NYSE | HD | Tue, Nov 12, 2002 | 26.70 | 27.56 | 26.15 | 26.93 | 2638 | NYSE | HD | Mon, Nov 11, 2002 | 26.65 | 26.68 | 26.20 | 26.24 | 2637 | NYSE | HD | Fri, Nov 8, 2002 | 27.35 | 27.57 | 26.44 | 26.65 | 2636 | NYSE | HD | Thu, Nov 7, 2002 | 28.31 | 28.31 | 26.88 | 27.19 | 2635 | NYSE | HD | Wed, Nov 6, 2002 | 28.45 | 28.56 | 27.80 | 28.30 | 2634 | NYSE | HD | Tue, Nov 5, 2002 | 27.25 | 28.37 | 27.24 | 28.28 | 2633 | NYSE | HD | Mon, Nov 4, 2002 | 28.40 | 28.60 | 27.04 | 27.21 | 2632 | NYSE | HD | Fri, Nov 1, 2002 | 28.81 | 28.81 | 28.00 | 28.40 | 2631 | NYSE | HD | Thu, Oct 31, 2002 | 29.55 | 29.75 | 28.42 | 28.88 | 2630 | NYSE | HD | Wed, Oct 30, 2002 | 29.83 | 29.99 | 29.05 | 29.47 | 2629 | NYSE | HD | Tue, Oct 29, 2002 | 30.00 | 30.29 | 28.90 | 29.94 | 2628 | NYSE | HD | Mon, Oct 28, 2002 | 31.10 | 31.19 | 29.89 | 30.15 | 2627 | NYSE | HD | Fri, Oct 25, 2002 | 30.00 | 30.76 | 29.70 | 30.58 | 2626 | NYSE | HD | Thu, Oct 24, 2002 | 30.45 | 31.32 | 29.70 | 29.89 | 2625 | NYSE | HD | Wed, Oct 23, 2002 | 29.59 | 30.50 | 29.49 | 30.44 | 2624 | NYSE | HD | Tue, Oct 22, 2002 | 29.50 | 30.18 | 29.16 | 29.57 | 2623 | NYSE | HD | Mon, Oct 21, 2002 | 30.38 | 30.40 | 29.30 | 29.85 | 2622 | NYSE | HD | Fri, Oct 18, 2002 | 29.15 | 30.61 | 28.85 | 30.41 | 2621 | NYSE | HD | Thu, Oct 17, 2002 | 29.90 | 30.30 | 29.00 | 29.15 | 2620 | NYSE | HD | Wed, Oct 16, 2002 | 29.00 | 29.00 | 27.90 | 28.45 | 2619 | NYSE | HD | Tue, Oct 15, 2002 | 27.99 | 29.50 | 27.75 | 29.40 | 2618 | NYSE | HD | Mon, Oct 14, 2002 | 26.00 | 27.48 | 25.75 | 26.55 | 2617 | NYSE | HD | Fri, Oct 11, 2002 | 25.25 | 26.39 | 24.79 | 26.21 | 2616 | NYSE | HD | Thu, Oct 10, 2002 | 23.98 | 24.80 | 23.18 | 24.60 | 2615 | NYSE | HD | Wed, Oct 9, 2002 | 24.77 | 25.25 | 23.60 | 23.66 | 2614 | NYSE | HD | Tue, Oct 8, 2002 | 24.89 | 25.85 | 24.15 | 25.25 | 2613 | NYSE | HD | Mon, Oct 7, 2002 | 25.40 | 25.79 | 24.02 | 24.21 | 2612 | NYSE | HD | Fri, Oct 4, 2002 | 25.48 | 26.19 | 24.60 | 25.80 | 2611 | NYSE | HD | Thu, Oct 3, 2002 | 25.00 | 25.90 | 24.45 | 24.96 | 2610 | NYSE | HD | Wed, Oct 2, 2002 | 26.13 | 26.40 | 24.50 | 24.95 | 2609 | NYSE | HD | Tue, Oct 1, 2002 | 25.95 | 26.60 | 24.50 | 26.38 | 2608 | NYSE | HD | Mon, Sep 30, 2002 | 26.25 | 26.57 | 24.75 | 26.10 | 2607 | NYSE | HD | Fri, Sep 27, 2002 | 28.10 | 28.50 | 26.76 | 26.76 | 2606 | NYSE | HD | Thu, Sep 26, 2002 | 27.70 | 28.34 | 27.62 | 28.27 | 2605 | NYSE | HD | Wed, Sep 25, 2002 | 28.75 | 28.90 | 27.24 | 27.60 | 2604 | NYSE | HD | Tue, Sep 24, 2002 | 29.25 | 29.88 | 28.30 | 28.41 | 2603 | NYSE | HD | Mon, Sep 23, 2002 | 31.00 | 31.00 | 29.06 | 29.88 | 2602 | NYSE | HD | Fri, Sep 20, 2002 | 32.37 | 32.50 | 30.90 | 31.23 | 2601 | NYSE | HD | Thu, Sep 19, 2002 | 32.70 | 33.50 | 32.00 | 32.21 | 2600 | NYSE | HD | Wed, Sep 18, 2002 | 32.90 | 33.70 | 32.56 | 33.18 | 2599 | NYSE | HD | Tue, Sep 17, 2002 | 34.50 | 34.90 | 33.08 | 33.16 | 2598 | NYSE | HD | Mon, Sep 16, 2002 | 33.36 | 34.25 | 33.20 | 34.02 | 2597 | NYSE | HD | Fri, Sep 13, 2002 | 32.48 | 33.68 | 32.40 | 33.45 | 2596 | NYSE | HD | Thu, Sep 12, 2002 | 32.85 | 33.15 | 32.38 | 32.48 | 2595 | NYSE | HD | Wed, Sep 11, 2002 | 33.50 | 33.91 | 33.10 | 33.23 | 2594 | NYSE | HD | Tue, Sep 10, 2002 | 33.49 | 33.50 | 32.85 | 33.00 | 2593 | NYSE | HD | Mon, Sep 9, 2002 | 32.80 | 33.55 | 32.65 | 33.26 | 2592 | NYSE | HD | Fri, Sep 6, 2002 | 32.58 | 33.80 | 32.58 | 33.25 | 2591 | NYSE | HD | Thu, Sep 5, 2002 | 32.00 | 32.64 | 31.89 | 32.10 | 2590 | NYSE | HD | Wed, Sep 4, 2002 | 31.75 | 32.77 | 31.70 | 32.59 | 2589 | NYSE | HD | Tue, Sep 3, 2002 | 32.63 | 32.85 | 31.70 | 31.86 | 2588 | NYSE | HD | Fri, Aug 30, 2002 | 32.90 | 33.55 | 32.74 | 32.93 | 2587 | NYSE | HD | Thu, Aug 29, 2002 | 32.49 | 33.38 | 32.10 | 33.04 | 2586 | NYSE | HD | Wed, Aug 28, 2002 | 33.00 | 33.04 | 32.49 | 32.70 | 2585 | NYSE | HD | Tue, Aug 27, 2002 | 34.30 | 34.40 | 32.95 | 33.06 | 2584 | NYSE | HD | Mon, Aug 26, 2002 | 33.65 | 34.16 | 33.35 | 33.93 | 2583 | NYSE | HD | Fri, Aug 23, 2002 | 33.86 | 34.48 | 33.45 | 33.53 | 2582 | NYSE | HD | Thu, Aug 22, 2002 | 32.96 | 34.18 | 32.80 | 33.86 | 2581 | NYSE | HD | Wed, Aug 21, 2002 | 31.40 | 32.69 | 31.23 | 32.68 | 2580 | NYSE | HD | Tue, Aug 20, 2002 | 30.54 | 31.00 | 29.90 | 30.25 | 2579 | NYSE | HD | Mon, Aug 19, 2002 | 28.99 | 29.90 | 28.41 | 29.03 | 2578 | NYSE | HD | Fri, Aug 16, 2002 | 28.10 | 28.63 | 27.78 | 28.10 | 2577 | NYSE | HD | Thu, Aug 15, 2002 | 28.55 | 29.15 | 28.01 | 28.93 | 2576 | NYSE | HD | Wed, Aug 14, 2002 | 26.80 | 28.50 | 26.50 | 28.28 | 2575 | NYSE | HD | Tue, Aug 13, 2002 | 26.73 | 28.08 | 26.41 | 26.49 | 2574 | NYSE | HD | Mon, Aug 12, 2002 | 27.50 | 27.69 | 26.55 | 26.70 | 2573 | NYSE | HD | Fri, Aug 9, 2002 | 26.85 | 28.55 | 26.70 | 28.29 | 2572 | NYSE | HD | Thu, Aug 8, 2002 | 28.26 | 28.27 | 26.10 | 27.14 | 2571 | NYSE | HD | Wed, Aug 7, 2002 | 28.53 | 28.87 | 27.52 | 28.26 | 2570 | NYSE | HD | Tue, Aug 6, 2002 | 27.90 | 28.64 | 27.67 | 28.03 | 2569 | NYSE | HD | Mon, Aug 5, 2002 | 28.43 | 28.84 | 27.40 | 27.48 | 2568 | NYSE | HD | Fri, Aug 2, 2002 | 29.50 | 29.60 | 27.96 | 28.43 | 2567 | NYSE | HD | Thu, Aug 1, 2002 | 30.75 | 30.80 | 29.25 | 29.63 | 2566 | NYSE | HD | Wed, Jul 31, 2002 | 30.76 | 31.14 | 29.75 | 30.88 | 2565 | NYSE | HD | Tue, Jul 30, 2002 | 30.96 | 31.55 | 29.90 | 30.59 | 2564 | NYSE | HD | Mon, Jul 29, 2002 | 29.96 | 30.98 | 29.72 | 30.98 | 2563 | NYSE | HD | Fri, Jul 26, 2002 | 29.25 | 29.60 | 28.08 | 29.30 | 2562 | NYSE | HD | Thu, Jul 25, 2002 | 30.25 | 30.40 | 28.05 | 28.85 | 2561 | NYSE | HD | Wed, Jul 24, 2002 | 27.50 | 31.00 | 27.25 | 30.72 | 2560 | NYSE | HD | Tue, Jul 23, 2002 | 28.28 | 29.30 | 27.75 | 28.15 | 2559 | NYSE | HD | Mon, Jul 22, 2002 | 28.90 | 29.50 | 28.02 | 28.08 | 2558 | NYSE | HD | Fri, Jul 19, 2002 | 29.30 | 29.90 | 28.70 | 28.70 | 2557 | NYSE | HD | Thu, Jul 18, 2002 | 31.00 | 31.40 | 29.60 | 29.61 | 2556 | NYSE | HD | Wed, Jul 17, 2002 | 31.75 | 32.24 | 29.90 | 30.88 | 2555 | NYSE | HD | Tue, Jul 16, 2002 | 30.45 | 31.65 | 29.95 | 30.54 | 2554 | NYSE | HD | Mon, Jul 15, 2002 | 29.60 | 30.25 | 28.00 | 30.00 | 2553 | NYSE | HD | Fri, Jul 12, 2002 | 29.36 | 29.92 | 28.40 | 29.09 | 2552 | NYSE | HD | Thu, Jul 11, 2002 | 33.40 | 34.15 | 31.40 | 31.40 | 2551 | NYSE | HD | Wed, Jul 10, 2002 | 35.30 | 35.75 | 33.25 | 33.25 | 2550 | NYSE | HD | Tue, Jul 9, 2002 | 37.05 | 37.15 | 35.15 | 35.35 | 2549 | NYSE | HD | Mon, Jul 8, 2002 | 37.74 | 38.13 | 36.90 | 36.90 | 2548 | NYSE | HD | Fri, Jul 5, 2002 | 37.20 | 38.50 | 37.03 | 37.99 | 2547 | NYSE | HD | Wed, Jul 3, 2002 | 34.00 | 36.85 | 33.92 | 36.85 | 2546 | NYSE | HD | Tue, Jul 2, 2002 | 35.27 | 35.97 | 33.75 | 33.75 | 2545 | NYSE | HD | Mon, Jul 1, 2002 | 36.75 | 37.48 | 35.47 | 35.55 | 2544 | NYSE | HD | Fri, Jun 28, 2002 | 37.10 | 38.00 | 36.51 | 36.73 | 2543 | NYSE | HD | Thu, Jun 27, 2002 | 37.45 | 37.59 | 36.00 | 37.20 | 2542 | NYSE | HD | Wed, Jun 26, 2002 | 35.50 | 36.80 | 35.30 | 36.54 | 2541 | NYSE | HD | Tue, Jun 25, 2002 | 37.50 | 38.15 | 35.90 | 36.14 | 2540 | NYSE | HD | Mon, Jun 24, 2002 | 35.70 | 37.25 | 34.90 | 36.67 | 2539 | NYSE | HD | Fri, Jun 21, 2002 | 36.10 | 36.50 | 35.50 | 35.67 | 2538 | NYSE | HD | Thu, Jun 20, 2002 | 37.60 | 38.25 | 36.50 | 36.51 | 2537 | NYSE | HD | Wed, Jun 19, 2002 | 37.62 | 38.79 | 37.26 | 37.65 | 2536 | NYSE | HD | Tue, Jun 18, 2002 | 38.35 | 38.50 | 37.60 | 37.60 | 2535 | NYSE | HD | Mon, Jun 17, 2002 | 37.20 | 38.90 | 36.82 | 38.50 | 2534 | NYSE | HD | Fri, Jun 14, 2002 | 36.60 | 37.50 | 36.50 | 36.98 | 2533 | NYSE | HD | Thu, Jun 13, 2002 | 37.51 | 38.45 | 37.51 | 37.90 | 2532 | NYSE | HD | Wed, Jun 12, 2002 | 39.07 | 39.15 | 38.00 | 38.06 | 2531 | NYSE | HD | Tue, Jun 11, 2002 | 40.05 | 40.90 | 39.00 | 39.16 | 2530 | NYSE | HD | Mon, Jun 10, 2002 | 38.83 | 40.20 | 38.75 | 39.95 | 2529 | NYSE | HD | Fri, Jun 7, 2002 | 38.50 | 39.10 | 38.26 | 38.83 | 2528 | NYSE | HD | Thu, Jun 6, 2002 | 40.54 | 40.60 | 38.85 | 39.01 | 2527 | NYSE | HD | Wed, Jun 5, 2002 | 40.30 | 41.20 | 40.11 | 40.54 | 2526 | NYSE | HD | Tue, Jun 4, 2002 | 40.51 | 40.90 | 39.45 | 40.10 | 2525 | NYSE | HD | Mon, Jun 3, 2002 | 41.15 | 42.05 | 40.30 | 40.52 | 2524 | NYSE | HD | Fri, May 31, 2002 | 40.75 | 42.27 | 40.65 | 41.69 | 2523 | NYSE | HD | Thu, May 30, 2002 | 40.75 | 40.85 | 39.85 | 40.15 | 2522 | NYSE | HD | Wed, May 29, 2002 | 41.00 | 41.99 | 40.50 | 40.95 | 2521 | NYSE | HD | Tue, May 28, 2002 | 42.75 | 43.42 | 40.52 | 41.54 | 2520 | NYSE | HD | Fri, May 24, 2002 | 43.00 | 43.64 | 42.90 | 43.42 | 2519 | NYSE | HD | Thu, May 23, 2002 | 44.01 | 44.10 | 42.60 | 42.90 | 2518 | NYSE | HD | Wed, May 22, 2002 | 44.78 | 44.78 | 42.51 | 44.25 | 2517 | NYSE | HD | Tue, May 21, 2002 | 47.65 | 47.66 | 44.75 | 44.90 | 2516 | NYSE | HD | Mon, May 20, 2002 | 48.99 | 49.50 | 48.26 | 48.50 | 2515 | NYSE | HD | Fri, May 17, 2002 | 47.20 | 48.10 | 47.15 | 48.09 | 2514 | NYSE | HD | Thu, May 16, 2002 | 47.25 | 47.30 | 46.62 | 47.00 | 2513 | NYSE | HD | Wed, May 15, 2002 | 47.98 | 48.70 | 46.78 | 47.00 | 2512 | NYSE | HD | Tue, May 14, 2002 | 47.00 | 47.98 | 46.80 | 47.98 | 2511 | NYSE | HD | Mon, May 13, 2002 | 45.50 | 45.64 | 44.90 | 45.62 | 2510 | NYSE | HD | Fri, May 10, 2002 | 46.05 | 46.24 | 45.06 | 45.50 | 2509 | NYSE | HD | Thu, May 9, 2002 | 46.20 | 46.58 | 45.65 | 46.15 | 2508 | NYSE | HD | Wed, May 8, 2002 | 46.75 | 46.90 | 45.85 | 46.35 | 2507 | NYSE | HD | Tue, May 7, 2002 | 45.20 | 45.71 | 45.00 | 45.71 | 2506 | NYSE | HD | Mon, May 6, 2002 | 46.50 | 46.50 | 44.56 | 44.70 | 2505 | NYSE | HD | Fri, May 3, 2002 | 46.80 | 46.97 | 45.99 | 46.50 | 2504 | NYSE | HD | Thu, May 2, 2002 | 46.54 | 47.50 | 46.42 | 46.80 | 2503 | NYSE | HD | Wed, May 1, 2002 | 46.44 | 46.97 | 45.40 | 46.54 | 2502 | NYSE | HD | Tue, Apr 30, 2002 | 46.71 | 47.21 | 46.00 | 46.37 | 2501 | NYSE | HD | Mon, Apr 29, 2002 | 47.70 | 48.21 | 46.96 | 46.96 | 2500 | NYSE | HD | Fri, Apr 26, 2002 | 49.10 | 49.30 | 48.06 | 48.09 | 2499 | NYSE | HD | Thu, Apr 25, 2002 | 48.17 | 48.90 | 47.90 | 48.67 | 2498 | NYSE | HD | Wed, Apr 24, 2002 | 48.87 | 49.19 | 48.06 | 48.17 | 2497 | NYSE | HD | Tue, Apr 23, 2002 | 48.52 | 49.20 | 48.00 | 48.86 | 2496 | NYSE | HD | Mon, Apr 22, 2002 | 49.01 | 49.51 | 48.51 | 48.51 | 2495 | NYSE | HD | Fri, Apr 19, 2002 | 49.75 | 49.90 | 49.10 | 49.15 | 2494 | NYSE | HD | Thu, Apr 18, 2002 | 49.60 | 49.76 | 48.60 | 49.52 | 2493 | NYSE | HD | Wed, Apr 17, 2002 | 49.60 | 49.91 | 49.11 | 49.37 | 2492 | NYSE | HD | Tue, Apr 16, 2002 | 49.52 | 49.85 | 48.97 | 49.84 | 2491 | NYSE | HD | Mon, Apr 15, 2002 | 50.15 | 50.24 | 49.02 | 49.20 | 2490 | NYSE | HD | Fri, Apr 12, 2002 | 49.75 | 50.46 | 49.49 | 50.36 | 2489 | NYSE | HD | Thu, Apr 11, 2002 | 49.74 | 50.29 | 49.17 | 49.33 | 2488 | NYSE | HD | Wed, Apr 10, 2002 | 49.16 | 49.75 | 48.94 | 49.74 | 2487 | NYSE | HD | Tue, Apr 9, 2002 | 49.50 | 49.87 | 49.00 | 49.08 | 2486 | NYSE | HD | Mon, Apr 8, 2002 | 48.30 | 49.50 | 48.30 | 49.50 | 2485 | NYSE | HD | Fri, Apr 5, 2002 | 48.35 | 49.09 | 48.10 | 48.77 | 2484 | NYSE | HD | Thu, Apr 4, 2002 | 47.25 | 48.28 | 47.15 | 48.15 | 2483 | NYSE | HD | Wed, Apr 3, 2002 | 47.66 | 48.30 | 46.00 | 46.95 | 2482 | NYSE | HD | Tue, Apr 2, 2002 | 48.22 | 48.22 | 47.25 | 47.51 | 2481 | NYSE | HD | Mon, Apr 1, 2002 | 48.15 | 48.80 | 48.06 | 48.22 | 2480 | NYSE | HD | Thu, Mar 28, 2002 | 49.00 | 49.10 | 48.31 | 48.61 | 2479 | NYSE | HD | Wed, Mar 27, 2002 | 49.10 | 49.40 | 48.30 | 49.26 | 2478 | NYSE | HD | Tue, Mar 26, 2002 | 48.20 | 49.22 | 48.15 | 49.00 | 2477 | NYSE | HD | Mon, Mar 25, 2002 | 49.15 | 49.50 | 48.00 | 48.45 | 2476 | NYSE | HD | Fri, Mar 22, 2002 | 48.99 | 49.75 | 48.54 | 49.36 | 2475 | NYSE | HD | Thu, Mar 21, 2002 | 49.52 | 49.64 | 48.52 | 49.05 | 2474 | NYSE | HD | Wed, Mar 20, 2002 | 49.30 | 50.25 | 49.03 | 49.64 | 2473 | NYSE | HD | Tue, Mar 19, 2002 | 49.24 | 49.79 | 48.93 | 49.50 | 2472 | NYSE | HD | Mon, Mar 18, 2002 | 49.43 | 49.43 | 48.25 | 48.71 | 2471 | NYSE | HD | Fri, Mar 15, 2002 | 48.35 | 48.98 | 47.75 | 48.92 | 2470 | NYSE | HD | Thu, Mar 14, 2002 | 48.25 | 48.99 | 48.20 | 48.35 | 2469 | NYSE | HD | Wed, Mar 13, 2002 | 47.90 | 48.71 | 47.55 | 48.50 | 2468 | NYSE | HD | Tue, Mar 12, 2002 | 48.10 | 48.71 | 47.77 | 48.35 | 2467 | NYSE | HD | Mon, Mar 11, 2002 | 48.91 | 48.91 | 48.09 | 48.33 | 2466 | NYSE | HD | Fri, Mar 8, 2002 | 48.90 | 49.40 | 48.55 | 48.94 | 2465 | NYSE | HD | Thu, Mar 7, 2002 | 49.56 | 49.60 | 48.00 | 48.40 | 2464 | NYSE | HD | Wed, Mar 6, 2002 | 47.75 | 48.97 | 47.70 | 48.70 | 2463 | NYSE | HD | Tue, Mar 5, 2002 | 49.18 | 49.18 | 47.10 | 47.50 | 2462 | NYSE | HD | Mon, Mar 4, 2002 | 49.00 | 50.15 | 48.66 | 49.90 | 2461 | NYSE | HD | Fri, Mar 1, 2002 | 50.28 | 50.50 | 49.70 | 50.29 | 2460 | NYSE | HD | Thu, Feb 28, 2002 | 50.91 | 51.00 | 49.70 | 50.00 | 2459 | NYSE | HD | Wed, Feb 27, 2002 | 52.15 | 52.25 | 50.44 | 50.92 | 2458 | NYSE | HD | Tue, Feb 26, 2002 | 52.10 | 52.60 | 50.57 | 51.51 | 2457 | NYSE | HD | Mon, Feb 25, 2002 | 51.25 | 52.12 | 51.08 | 52.07 | 2456 | NYSE | HD | Fri, Feb 22, 2002 | 50.97 | 51.04 | 49.80 | 51.00 | 2455 | NYSE | HD | Thu, Feb 21, 2002 | 51.38 | 52.10 | 50.76 | 51.30 | 2454 | NYSE | HD | Wed, Feb 20, 2002 | 50.78 | 51.79 | 50.51 | 51.71 | 2453 | NYSE | HD | Tue, Feb 19, 2002 | 50.74 | 51.31 | 50.30 | 50.35 | 2452 | NYSE | HD | Fri, Feb 15, 2002 | 51.55 | 51.55 | 50.20 | 50.52 | 2451 | NYSE | HD | Thu, Feb 14, 2002 | 51.49 | 51.90 | 50.85 | 51.55 | 2450 | NYSE | HD | Wed, Feb 13, 2002 | 51.00 | 51.73 | 50.50 | 51.24 | 2449 | NYSE | HD | Tue, Feb 12, 2002 | 50.50 | 50.90 | 50.20 | 50.31 | 2448 | NYSE | HD | Mon, Feb 11, 2002 | 49.52 | 50.75 | 49.50 | 50.50 | 2447 | NYSE | HD | Fri, Feb 8, 2002 | 49.00 | 49.75 | 48.56 | 49.70 | 2446 | NYSE | HD | Thu, Feb 7, 2002 | 48.92 | 49.52 | 48.51 | 48.85 | 2445 | NYSE | HD | Wed, Feb 6, 2002 | 49.05 | 49.35 | 48.50 | 48.91 | 2444 | NYSE | HD | Tue, Feb 5, 2002 | 48.99 | 49.41 | 48.35 | 49.10 | 2443 | NYSE | HD | Mon, Feb 4, 2002 | 49.50 | 50.14 | 48.80 | 48.99 | 2442 | NYSE | HD | Fri, Feb 1, 2002 | 50.00 | 50.15 | 49.01 | 49.40 | 2441 | NYSE | HD | Thu, Jan 31, 2002 | 49.50 | 50.20 | 49.04 | 50.09 | 2440 | NYSE | HD | Wed, Jan 30, 2002 | 47.00 | 49.35 | 47.00 | 49.07 | 2439 | NYSE | HD | Tue, Jan 29, 2002 | 47.97 | 48.55 | 46.90 | 47.00 | 2438 | NYSE | HD | Mon, Jan 28, 2002 | 47.50 | 47.88 | 47.20 | 47.80 | 2437 | NYSE | HD | Fri, Jan 25, 2002 | 47.50 | 47.51 | 46.91 | 47.00 | 2436 | NYSE | HD | Thu, Jan 24, 2002 | 48.70 | 49.23 | 47.90 | 47.99 | 2435 | NYSE | HD | Wed, Jan 23, 2002 | 48.65 | 49.00 | 48.25 | 48.52 | 2434 | NYSE | HD | Tue, Jan 22, 2002 | 48.95 | 49.49 | 48.31 | 48.50 | 2433 | NYSE | HD | Fri, Jan 18, 2002 | 48.00 | 49.00 | 47.75 | 48.50 | 2432 | NYSE | HD | Thu, Jan 17, 2002 | 48.95 | 49.04 | 47.75 | 48.00 | 2431 | NYSE | HD | Wed, Jan 16, 2002 | 49.65 | 49.95 | 49.09 | 49.09 | 2430 | NYSE | HD | Tue, Jan 15, 2002 | 49.53 | 50.17 | 49.15 | 49.70 | 2429 | NYSE | HD | Mon, Jan 14, 2002 | 50.46 | 50.55 | 49.41 | 49.53 | 2428 | NYSE | HD | Fri, Jan 11, 2002 | 50.55 | 51.14 | 50.35 | 50.46 | 2427 | NYSE | HD | Thu, Jan 10, 2002 | 50.26 | 51.10 | 49.75 | 50.30 | 2426 | NYSE | HD | Wed, Jan 9, 2002 | 51.40 | 51.65 | 50.06 | 50.26 | 2425 | NYSE | HD | Tue, Jan 8, 2002 | 51.10 | 51.29 | 50.61 | 51.10 | 2424 | NYSE | HD | Mon, Jan 7, 2002 | 51.10 | 51.55 | 50.53 | 50.59 | 2423 | NYSE | HD | Fri, Jan 4, 2002 | 50.49 | 50.97 | 50.10 | 50.95 | 2422 | NYSE | HD | Thu, Jan 3, 2002 | 50.15 | 50.39 | 49.50 | 50.05 | 2421 | NYSE | HD | Wed, Jan 2, 2002 | 51.01 | 51.01 | 49.40 | 50.39 | 2420 | NYSE | HD | Mon, Dec 31, 2001 | 51.02 | 51.36 | 51.00 | 51.01 | 2419 | NYSE | HD | Fri, Dec 28, 2001 | 51.94 | 51.99 | 51.27 | 51.50 | 2418 | NYSE | HD | Thu, Dec 27, 2001 | 51.50 | 51.93 | 50.81 | 51.44 | 2417 | NYSE | HD | Wed, Dec 26, 2001 | 51.39 | 52.04 | 51.39 | 51.62 | 2416 | NYSE | HD | Mon, Dec 24, 2001 | 51.35 | 51.60 | 51.23 | 51.32 | 2415 | NYSE | HD | Fri, Dec 21, 2001 | 50.85 | 51.50 | 49.95 | 51.50 | 2414 | NYSE | HD | Thu, Dec 20, 2001 | 50.45 | 50.96 | 50.05 | 50.31 | 2413 | NYSE | HD | Wed, Dec 19, 2001 | 50.05 | 50.60 | 49.66 | 50.60 | 2412 | NYSE | HD | Tue, Dec 18, 2001 | 50.40 | 51.05 | 49.98 | 50.16 | 2411 | NYSE | HD | Mon, Dec 17, 2001 | 49.81 | 50.48 | 49.16 | 50.00 | 2410 | NYSE | HD | Fri, Dec 14, 2001 | 48.00 | 50.10 | 47.60 | 49.81 | 2409 | NYSE | HD | Thu, Dec 13, 2001 | 47.75 | 48.35 | 47.15 | 48.00 | 2408 | NYSE | HD | Wed, Dec 12, 2001 | 47.95 | 48.90 | 47.73 | 48.35 | 2407 | NYSE | HD | Tue, Dec 11, 2001 | 48.00 | 48.25 | 47.35 | 47.97 | 2406 | NYSE | HD | Mon, Dec 10, 2001 | 49.30 | 49.31 | 48.00 | 48.26 | 2405 | NYSE | HD | Fri, Dec 7, 2001 | 48.86 | 49.65 | 48.60 | 49.41 | 2404 | NYSE | HD | Thu, Dec 6, 2001 | 49.10 | 49.66 | 48.66 | 49.15 | 2403 | NYSE | HD | Wed, Dec 5, 2001 | 47.94 | 50.40 | 47.81 | 49.90 | 2402 | NYSE | HD | Tue, Dec 4, 2001 | 47.20 | 48.19 | 46.92 | 47.70 | 2401 | NYSE | HD | Mon, Dec 3, 2001 | 46.66 | 46.90 | 46.25 | 46.39 | 2400 | NYSE | HD | Fri, Nov 30, 2001 | 45.00 | 47.00 | 45.00 | 46.65 | 2399 | NYSE | HD | Thu, Nov 29, 2001 | 44.24 | 44.49 | 43.55 | 44.02 | 2398 | NYSE | HD | Wed, Nov 28, 2001 | 42.75 | 44.27 | 42.65 | 43.80 | 2397 | NYSE | HD | Tue, Nov 27, 2001 | 44.80 | 45.00 | 42.91 | 43.35 | 2396 | NYSE | HD | Mon, Nov 26, 2001 | 46.00 | 46.12 | 44.80 | 45.52 | 2395 | NYSE | HD | Fri, Nov 23, 2001 | 45.85 | 46.66 | 45.84 | 46.58 | 2394 | NYSE | HD | Wed, Nov 21, 2001 | 45.75 | 46.43 | 45.60 | 46.38 | 2393 | NYSE | HD | Tue, Nov 20, 2001 | 46.51 | 46.75 | 45.90 | 46.18 | 2392 | NYSE | HD | Mon, Nov 19, 2001 | 46.00 | 47.23 | 45.70 | 47.07 | 2391 | NYSE | HD | Fri, Nov 16, 2001 | 46.49 | 46.50 | 45.05 | 45.80 | 2390 | NYSE | HD | Thu, Nov 15, 2001 | 45.73 | 46.74 | 45.42 | 46.49 | 2389 | NYSE | HD | Wed, Nov 14, 2001 | 45.00 | 46.32 | 44.00 | 46.23 | 2388 | NYSE | HD | Tue, Nov 13, 2001 | 43.00 | 44.63 | 42.45 | 44.00 | 2387 | NYSE | HD | Mon, Nov 12, 2001 | 40.50 | 41.60 | 40.00 | 41.12 | 2386 | NYSE | HD | Fri, Nov 9, 2001 | 41.89 | 42.30 | 41.20 | 42.11 | 2385 | NYSE | HD | Thu, Nov 8, 2001 | 42.69 | 43.60 | 41.49 | 41.89 | 2384 | NYSE | HD | Wed, Nov 7, 2001 | 42.45 | 42.95 | 41.70 | 41.95 | 2383 | NYSE | HD | Tue, Nov 6, 2001 | 41.55 | 42.70 | 41.20 | 42.70 | 2382 | NYSE | HD | Mon, Nov 5, 2001 | 41.15 | 42.15 | 41.01 | 41.55 | 2381 | NYSE | HD | Fri, Nov 2, 2001 | 38.80 | 40.92 | 38.40 | 40.32 | 2380 | NYSE | HD | Thu, Nov 1, 2001 | 38.23 | 38.94 | 37.47 | 38.40 | 2379 | NYSE | HD | Wed, Oct 31, 2001 | 37.99 | 39.01 | 37.35 | 38.23 | 2378 | NYSE | HD | Tue, Oct 30, 2001 | 38.25 | 38.33 | 37.15 | 37.60 | 2377 | NYSE | HD | Mon, Oct 29, 2001 | 39.75 | 40.10 | 38.52 | 38.62 | 2376 | NYSE | HD | Fri, Oct 26, 2001 | 40.20 | 40.64 | 39.68 | 40.29 | 2375 | NYSE | HD | Thu, Oct 25, 2001 | 39.70 | 40.45 | 38.75 | 40.45 | 2374 | NYSE | HD | Wed, Oct 24, 2001 | 40.34 | 40.80 | 39.85 | 40.20 | 2373 | NYSE | HD | Tue, Oct 23, 2001 | 40.84 | 41.03 | 39.95 | 40.35 | 2372 | NYSE | HD | Mon, Oct 22, 2001 | 40.16 | 40.77 | 38.78 | 39.95 | 2371 | NYSE | HD | Fri, Oct 19, 2001 | 41.10 | 41.22 | 40.00 | 40.41 | 2370 | NYSE | HD | Thu, Oct 18, 2001 | 40.30 | 41.79 | 39.80 | 40.70 | 2369 | NYSE | HD | Wed, Oct 17, 2001 | 42.00 | 42.50 | 40.40 | 40.51 | 2368 | NYSE | HD | Tue, Oct 16, 2001 | 41.21 | 41.80 | 40.40 | 41.62 | 2367 | NYSE | HD | Mon, Oct 15, 2001 | 40.75 | 41.23 | 40.00 | 40.96 | 2366 | NYSE | HD | Fri, Oct 12, 2001 | 42.38 | 42.40 | 40.19 | 41.68 | 2365 | NYSE | HD | Thu, Oct 11, 2001 | 41.00 | 43.12 | 41.00 | 43.10 | 2364 | NYSE | HD | Wed, Oct 10, 2001 | 38.17 | 40.29 | 37.91 | 40.21 | 2363 | NYSE | HD | Tue, Oct 9, 2001 | 39.20 | 39.20 | 37.55 | 37.90 | 2362 | NYSE | HD | Mon, Oct 8, 2001 | 39.41 | 39.41 | 38.15 | 38.37 | 2361 | NYSE | HD | Fri, Oct 5, 2001 | 39.20 | 39.51 | 37.90 | 39.41 | 2360 | NYSE | HD | Thu, Oct 4, 2001 | 40.80 | 40.95 | 39.19 | 39.19 | 2359 | NYSE | HD | Wed, Oct 3, 2001 | 38.85 | 41.08 | 38.62 | 40.83 | 2358 | NYSE | HD | Tue, Oct 2, 2001 | 38.25 | 39.36 | 37.91 | 39.05 | 2357 | NYSE | HD | Mon, Oct 1, 2001 | 38.12 | 38.37 | 37.10 | 37.82 | 2356 | NYSE | HD | Fri, Sep 28, 2001 | 37.25 | 38.80 | 36.35 | 38.37 | 2355 | NYSE | HD | Thu, Sep 27, 2001 | 36.10 | 37.10 | 35.50 | 36.90 | 2354 | NYSE | HD | Wed, Sep 26, 2001 | 37.20 | 37.35 | 35.55 | 35.55 | 2353 | NYSE | HD | Tue, Sep 25, 2001 | 36.74 | 37.24 | 35.37 | 36.30 | 2352 | NYSE | HD | Mon, Sep 24, 2001 | 33.12 | 36.52 | 33.10 | 36.01 | 2351 | NYSE | HD | Fri, Sep 21, 2001 | 30.80 | 33.52 | 30.30 | 33.11 | 2350 | NYSE | HD | Thu, Sep 20, 2001 | 33.30 | 34.70 | 32.40 | 32.80 | 2349 | NYSE | HD | Wed, Sep 19, 2001 | 37.30 | 37.68 | 34.02 | 35.30 | 2348 | NYSE | HD | Tue, Sep 18, 2001 | 36.99 | 38.18 | 35.25 | 36.69 | 2347 | NYSE | HD | Mon, Sep 17, 2001 | 35.50 | 37.25 | 35.00 | 36.20 | 2346 | NYSE | HD | Mon, Sep 10, 2001 | 40.08 | 41.30 | 40.06 | 40.55 | 2345 | NYSE | HD | Fri, Sep 7, 2001 | 42.20 | 43.49 | 40.00 | 40.95 | 2344 | NYSE | HD | Thu, Sep 6, 2001 | 45.26 | 46.25 | 43.40 | 43.55 | 2343 | NYSE | HD | Wed, Sep 5, 2001 | 46.82 | 46.82 | 44.80 | 45.99 | 2342 | NYSE | HD | Tue, Sep 4, 2001 | 45.82 | 48.00 | 45.81 | 46.82 | 2341 | NYSE | HD | Fri, Aug 31, 2001 | 45.85 | 47.13 | 45.84 | 45.95 | 2340 | NYSE | HD | Thu, Aug 30, 2001 | 46.50 | 47.16 | 45.27 | 45.82 | 2339 | NYSE | HD | Wed, Aug 29, 2001 | 47.65 | 47.75 | 46.60 | 47.00 | 2338 | NYSE | HD | Tue, Aug 28, 2001 | 48.55 | 48.95 | 47.85 | 47.90 | 2337 | NYSE | HD | Mon, Aug 27, 2001 | 49.44 | 49.58 | 48.35 | 48.99 | 2336 | NYSE | HD | Fri, Aug 24, 2001 | 48.26 | 49.95 | 47.90 | 49.94 | 2335 | NYSE | HD | Thu, Aug 23, 2001 | 48.70 | 48.84 | 47.55 | 47.99 | 2334 | NYSE | HD | Wed, Aug 22, 2001 | 48.13 | 49.00 | 47.65 | 48.85 | 2333 | NYSE | HD | Tue, Aug 21, 2001 | 49.96 | 49.96 | 48.10 | 48.10 | 2332 | NYSE | HD | Mon, Aug 20, 2001 | 49.02 | 50.00 | 48.89 | 49.80 | 2331 | NYSE | HD | Fri, Aug 17, 2001 | 49.84 | 49.84 | 48.90 | 49.23 | 2330 | NYSE | HD | Thu, Aug 16, 2001 | 48.75 | 49.97 | 48.75 | 49.89 | 2329 | NYSE | HD | Wed, Aug 15, 2001 | 49.50 | 49.78 | 48.95 | 49.19 | 2328 | NYSE | HD | Tue, Aug 14, 2001 | 49.00 | 49.95 | 49.00 | 49.30 | 2327 | NYSE | HD | Mon, Aug 13, 2001 | 48.46 | 48.64 | 47.40 | 48.10 | 2326 | NYSE | HD | Fri, Aug 10, 2001 | 48.85 | 48.88 | 47.32 | 48.46 | 2325 | NYSE | HD | Thu, Aug 9, 2001 | 48.40 | 48.75 | 47.95 | 48.48 | 2324 | NYSE | HD | Wed, Aug 8, 2001 | 48.99 | 49.45 | 47.75 | 47.88 | 2323 | NYSE | HD | Tue, Aug 7, 2001 | 48.75 | 49.49 | 48.38 | 48.99 | 2322 | NYSE | HD | Mon, Aug 6, 2001 | 49.45 | 49.65 | 47.96 | 48.28 | 2321 | NYSE | HD | Fri, Aug 3, 2001 | 49.95 | 49.95 | 48.60 | 49.13 | 2320 | NYSE | HD | Thu, Aug 2, 2001 | 50.14 | 50.30 | 49.35 | 49.78 | 2319 | NYSE | HD | Wed, Aug 1, 2001 | 50.37 | 50.70 | 49.49 | 49.78 | 2318 | NYSE | HD | Tue, Jul 31, 2001 | 49.90 | 50.90 | 49.28 | 50.37 | 2317 | NYSE | HD | Mon, Jul 30, 2001 | 49.65 | 49.95 | 48.86 | 49.55 | 2316 | NYSE | HD | Fri, Jul 27, 2001 | 49.59 | 49.70 | 48.41 | 49.65 | 2315 | NYSE | HD | Thu, Jul 26, 2001 | 49.00 | 49.62 | 48.70 | 49.50 | 2314 | NYSE | HD | Wed, Jul 25, 2001 | 47.60 | 49.30 | 46.85 | 49.21 | 2313 | NYSE | HD | Tue, Jul 24, 2001 | 48.40 | 48.40 | 46.56 | 47.14 | 2312 | NYSE | HD | Mon, Jul 23, 2001 | 49.65 | 49.88 | 47.97 | 47.97 | 2311 | NYSE | HD | Fri, Jul 20, 2001 | 49.80 | 50.10 | 49.10 | 49.40 | 2310 | NYSE | HD | Thu, Jul 19, 2001 | 49.49 | 49.97 | 48.75 | 49.80 | 2309 | NYSE | HD | Wed, Jul 18, 2001 | 49.00 | 49.90 | 48.47 | 49.24 | 2308 | NYSE | HD | Tue, Jul 17, 2001 | 49.10 | 49.90 | 48.55 | 49.52 | 2307 | NYSE | HD | Mon, Jul 16, 2001 | 48.90 | 49.48 | 48.13 | 49.10 | 2306 | NYSE | HD | Fri, Jul 13, 2001 | 48.00 | 49.00 | 47.23 | 48.70 | 2305 | NYSE | HD | Thu, Jul 12, 2001 | 45.71 | 48.13 | 45.64 | 48.00 | 2304 | NYSE | HD | Wed, Jul 11, 2001 | 45.45 | 46.05 | 44.60 | 45.71 | 2303 | NYSE | HD | Tue, Jul 10, 2001 | 47.00 | 47.23 | 44.96 | 45.00 | 2302 | NYSE | HD | Mon, Jul 9, 2001 | 45.45 | 46.11 | 45.00 | 45.99 | 2301 | NYSE | HD | Fri, Jul 6, 2001 | 46.65 | 46.65 | 44.86 | 45.36 | 2300 | NYSE | HD | Thu, Jul 5, 2001 | 47.15 | 47.39 | 46.26 | 46.66 | 2299 | NYSE | HD | Tue, Jul 3, 2001 | 48.05 | 48.18 | 47.35 | 47.89 | 2298 | NYSE | HD | Mon, Jul 2, 2001 | 46.99 | 48.25 | 46.70 | 47.70 | 2297 | NYSE | HD | Fri, Jun 29, 2001 | 47.25 | 47.74 | 46.55 | 47.24 | 2296 | NYSE | HD | Thu, Jun 28, 2001 | 47.20 | 48.54 | 46.86 | 47.00 | 2295 | NYSE | HD | Wed, Jun 27, 2001 | 46.90 | 48.25 | 46.70 | 46.85 | 2294 | NYSE | HD | Tue, Jun 26, 2001 | 48.10 | 48.45 | 46.60 | 47.15 | 2293 | NYSE | HD | Mon, Jun 25, 2001 | 49.75 | 49.95 | 48.04 | 49.00 | 2292 | NYSE | HD | Fri, Jun 22, 2001 | 50.80 | 51.04 | 49.78 | 50.71 | 2291 | NYSE | HD | Thu, Jun 21, 2001 | 49.74 | 51.11 | 49.25 | 50.78 | 2290 | NYSE | HD | Wed, Jun 20, 2001 | 49.49 | 50.90 | 48.12 | 49.24 | 2289 | NYSE | HD | Tue, Jun 19, 2001 | 49.90 | 50.09 | 49.05 | 49.49 | 2288 | NYSE | HD | Mon, Jun 18, 2001 | 49.40 | 50.20 | 49.00 | 49.00 | 2287 | NYSE | HD | Fri, Jun 15, 2001 | 48.95 | 49.39 | 48.10 | 48.90 | 2286 | NYSE | HD | Thu, Jun 14, 2001 | 50.06 | 50.60 | 49.16 | 49.51 | 2285 | NYSE | HD | Wed, Jun 13, 2001 | 51.11 | 51.45 | 50.45 | 50.51 | 2284 | NYSE | HD | Tue, Jun 12, 2001 | 50.78 | 51.21 | 49.33 | 51.11 | 2283 | NYSE | HD | Mon, Jun 11, 2001 | 50.80 | 51.10 | 50.55 | 50.73 | 2282 | NYSE | HD | Fri, Jun 8, 2001 | 50.72 | 51.19 | 50.35 | 50.80 | 2281 | NYSE | HD | Thu, Jun 7, 2001 | 49.35 | 50.90 | 49.05 | 50.71 | 2280 | NYSE | HD | Wed, Jun 6, 2001 | 49.95 | 50.24 | 49.48 | 49.51 | 2279 | NYSE | HD | Tue, Jun 5, 2001 | 50.35 | 50.90 | 49.50 | 50.35 | 2278 | NYSE | HD | Mon, Jun 4, 2001 | 49.50 | 50.05 | 48.86 | 50.00 | 2277 | NYSE | HD | Fri, Jun 1, 2001 | 49.00 | 49.29 | 48.60 | 49.26 | 2276 | NYSE | HD | Thu, May 31, 2001 | 50.10 | 50.35 | 48.40 | 49.29 | 2275 | NYSE | HD | Wed, May 30, 2001 | 51.25 | 51.84 | 49.50 | 49.99 | 2274 | NYSE | HD | Tue, May 29, 2001 | 52.15 | 52.36 | 50.19 | 50.54 | 2273 | NYSE | HD | Fri, May 25, 2001 | 52.95 | 53.20 | 52.28 | 52.28 | 2272 | NYSE | HD | Thu, May 24, 2001 | 52.50 | 53.45 | 51.80 | 53.45 | 2271 | NYSE | HD | Wed, May 23, 2001 | 52.85 | 53.20 | 51.70 | 52.62 | 2270 | NYSE | HD | Tue, May 22, 2001 | 52.90 | 53.60 | 52.00 | 52.99 | 2269 | NYSE | HD | Mon, May 21, 2001 | 52.70 | 53.73 | 51.88 | 53.38 | 2268 | NYSE | HD | Fri, May 18, 2001 | 51.93 | 52.70 | 51.40 | 52.70 | 2267 | NYSE | HD | Thu, May 17, 2001 | 51.49 | 52.70 | 51.35 | 52.00 | 2266 | NYSE | HD | Wed, May 16, 2001 | 50.00 | 51.34 | 49.41 | 51.21 | 2265 | NYSE | HD | Tue, May 15, 2001 | 50.25 | 50.84 | 49.49 | 50.10 | 2264 | NYSE | HD | Mon, May 14, 2001 | 49.88 | 49.88 | 48.40 | 49.15 | 2263 | NYSE | HD | Fri, May 11, 2001 | 49.20 | 50.10 | 49.10 | 49.88 | 2262 | NYSE | HD | Thu, May 10, 2001 | 49.51 | 50.25 | 48.98 | 49.25 | 2261 | NYSE | HD | Wed, May 9, 2001 | 49.11 | 49.60 | 48.02 | 48.51 | 2260 | NYSE | HD | Tue, May 8, 2001 | 49.49 | 50.19 | 48.41 | 50.01 | 2259 | NYSE | HD | Mon, May 7, 2001 | 49.59 | 50.20 | 48.80 | 49.09 | 2258 | NYSE | HD | Fri, May 4, 2001 | 47.75 | 49.74 | 47.61 | 49.59 | 2257 | NYSE | HD | Thu, May 3, 2001 | 48.54 | 48.72 | 47.90 | 48.51 | 2256 | NYSE | HD | Wed, May 2, 2001 | 48.70 | 49.75 | 48.50 | 48.79 | 2255 | NYSE | HD | Tue, May 1, 2001 | 47.01 | 49.75 | 46.75 | 49.24 | 2254 | NYSE | HD | Mon, Apr 30, 2001 | 48.10 | 48.50 | 46.96 | 47.10 | 2253 | NYSE | HD | Fri, Apr 27, 2001 | 47.98 | 48.40 | 47.51 | 48.10 | 2252 | NYSE | HD | Thu, Apr 26, 2001 | 46.50 | 47.40 | 46.15 | 47.30 | 2251 | NYSE | HD | Wed, Apr 25, 2001 | 45.55 | 46.24 | 45.31 | 46.02 | 2250 | NYSE | HD | Tue, Apr 24, 2001 | 45.50 | 45.94 | 44.90 | 45.02 | 2249 | NYSE | HD | Mon, Apr 23, 2001 | 46.21 | 47.74 | 45.81 | 46.19 | 2248 | NYSE | HD | Fri, Apr 20, 2001 | 45.84 | 46.25 | 45.29 | 46.21 | 2247 | NYSE | HD | Thu, Apr 19, 2001 | 45.00 | 46.09 | 44.33 | 46.08 | 2246 | NYSE | HD | Wed, Apr 18, 2001 | 42.75 | 46.02 | 42.52 | 45.61 | 2245 | NYSE | HD | Tue, Apr 17, 2001 | 41.50 | 42.30 | 40.74 | 41.91 | 2244 | NYSE | HD | Mon, Apr 16, 2001 | 40.80 | 41.90 | 40.50 | 41.50 | 2243 | NYSE | HD | Thu, Apr 12, 2001 | 41.15 | 41.65 | 40.05 | 41.65 | 2242 | NYSE | HD | Wed, Apr 11, 2001 | 42.05 | 42.50 | 40.08 | 41.50 | 2241 | NYSE | HD | Tue, Apr 10, 2001 | 43.09 | 43.39 | 42.50 | 43.01 | 2240 | NYSE | HD | Mon, Apr 9, 2001 | 43.30 | 43.35 | 41.76 | 42.19 | 2239 | NYSE | HD | Fri, Apr 6, 2001 | 43.15 | 44.09 | 42.30 | 43.78 | 2238 | NYSE | HD | Thu, Apr 5, 2001 | 43.10 | 44.00 | 42.83 | 43.96 | 2237 | NYSE | HD | Wed, Apr 4, 2001 | 42.00 | 43.00 | 41.80 | 42.30 | 2236 | NYSE | HD | Tue, Apr 3, 2001 | 43.15 | 43.30 | 41.30 | 42.60 | 2235 | NYSE | HD | Mon, Apr 2, 2001 | 43.10 | 43.52 | 42.10 | 42.55 | 2234 | NYSE | HD | Fri, Mar 30, 2001 | 43.50 | 43.75 | 42.67 | 43.10 | 2233 | NYSE | HD | Thu, Mar 29, 2001 | 43.40 | 44.12 | 42.25 | 42.66 | 2232 | NYSE | HD | Wed, Mar 28, 2001 | 43.39 | 43.45 | 41.72 | 43.23 | 2231 | NYSE | HD | Tue, Mar 27, 2001 | 41.95 | 43.71 | 41.60 | 43.46 | 2230 | NYSE | HD | Mon, Mar 26, 2001 | 41.60 | 42.01 | 41.00 | 41.35 | 2229 | NYSE | HD | Fri, Mar 23, 2001 | 40.60 | 40.60 | 38.31 | 39.67 | 2228 | NYSE | HD | Thu, Mar 22, 2001 | 41.30 | 41.36 | 38.11 | 40.76 | 2227 | NYSE | HD | Wed, Mar 21, 2001 | 41.95 | 43.00 | 41.27 | 41.50 | 2226 | NYSE | HD | Tue, Mar 20, 2001 | 43.00 | 44.14 | 41.95 | 41.95 | 2225 | NYSE | HD | Mon, Mar 19, 2001 | 42.01 | 43.10 | 41.00 | 42.50 | 2224 | NYSE | HD | Fri, Mar 16, 2001 | 42.55 | 43.80 | 41.90 | 42.26 | 2223 | NYSE | HD | Thu, Mar 15, 2001 | 43.25 | 43.75 | 42.58 | 43.20 | 2222 | NYSE | HD | Wed, Mar 14, 2001 | 41.30 | 42.80 | 40.50 | 41.62 | 2221 | NYSE | HD | Tue, Mar 13, 2001 | 42.06 | 42.80 | 41.26 | 42.70 | 2220 | NYSE | HD | Mon, Mar 12, 2001 | 43.55 | 43.98 | 41.60 | 42.06 | 2219 | NYSE | HD | Fri, Mar 9, 2001 | 44.98 | 45.08 | 43.60 | 44.52 | 2218 | NYSE | HD | Thu, Mar 8, 2001 | 43.90 | 45.50 | 43.80 | 44.72 | 2217 | NYSE | HD | Wed, Mar 7, 2001 | 41.45 | 43.90 | 41.41 | 43.70 | 2216 | NYSE | HD | Tue, Mar 6, 2001 | 42.00 | 42.35 | 41.13 | 41.36 | 2215 | NYSE | HD | Mon, Mar 5, 2001 | 41.80 | 41.95 | 41.05 | 41.43 | 2214 | NYSE | HD | Fri, Mar 2, 2001 | 40.55 | 42.40 | 40.32 | 41.55 | 2213 | NYSE | HD | Thu, Mar 1, 2001 | 42.40 | 42.49 | 40.75 | 41.50 | 2212 | NYSE | HD | Wed, Feb 28, 2001 | 44.60 | 44.93 | 42.20 | 42.50 | 2211 | NYSE | HD | Tue, Feb 27, 2001 | 44.50 | 44.96 | 43.55 | 44.60 | 2210 | NYSE | HD | Mon, Feb 26, 2001 | 41.00 | 43.87 | 41.00 | 43.75 | 2209 | NYSE | HD | Fri, Feb 23, 2001 | 39.95 | 41.08 | 39.62 | 40.01 | 2208 | NYSE | HD | Thu, Feb 22, 2001 | 41.50 | 41.50 | 39.90 | 40.00 | 2207 | NYSE | HD | Wed, Feb 21, 2001 | 43.15 | 43.49 | 40.80 | 40.95 | 2206 | NYSE | HD | Tue, Feb 20, 2001 | 44.48 | 45.60 | 43.80 | 44.09 | 2205 | NYSE | HD | Fri, Feb 16, 2001 | 45.00 | 45.00 | 42.50 | 43.00 | 2204 | NYSE | HD | Thu, Feb 15, 2001 | 45.40 | 45.40 | 44.00 | 44.61 | 2203 | NYSE | HD | Wed, Feb 14, 2001 | 46.75 | 46.87 | 45.14 | 45.72 | 2202 | NYSE | HD | Tue, Feb 13, 2001 | 45.99 | 46.64 | 44.85 | 46.31 | 2201 | NYSE | HD | Mon, Feb 12, 2001 | 44.57 | 45.89 | 44.44 | 45.73 | 2200 | NYSE | HD | Fri, Feb 9, 2001 | 44.50 | 45.75 | 44.05 | 44.43 | 2199 | NYSE | HD | Thu, Feb 8, 2001 | 46.00 | 46.25 | 43.58 | 43.99 | 2198 | NYSE | HD | Wed, Feb 7, 2001 | 45.90 | 46.75 | 45.07 | 45.78 | 2197 | NYSE | HD | Tue, Feb 6, 2001 | 47.11 | 47.40 | 45.56 | 45.65 | 2196 | NYSE | HD | Mon, Feb 5, 2001 | 46.87 | 46.91 | 46.10 | 46.61 | 2195 | NYSE | HD | Fri, Feb 2, 2001 | 48.65 | 48.65 | 46.57 | 46.89 | 2194 | NYSE | HD | Thu, Feb 1, 2001 | 47.52 | 48.90 | 47.06 | 48.65 | 2193 | NYSE | HD | Wed, Jan 31, 2001 | 46.65 | 49.00 | 46.26 | 48.20 | 2192 | NYSE | HD | Tue, Jan 30, 2001 | 45.75 | 46.39 | 45.43 | 46.00 | 2191 | NYSE | HD | Mon, Jan 29, 2001 | 45.30 | 45.97 | 44.50 | 45.50 | 2190 | NYSE | HD | Fri, Jan 26, 2001 | 45.75 | 45.75 | 44.13 | 44.75 | 2189 | NYSE | HD | Thu, Jan 25, 2001 | 45.38 | 46.06 | 44.19 | 46.00 | 2188 | NYSE | HD | Wed, Jan 24, 2001 | 44.81 | 45.38 | 44.38 | 45.06 | 2187 | NYSE | HD | Tue, Jan 23, 2001 | 43.63 | 44.88 | 42.75 | 44.75 | 2186 | NYSE | HD | Mon, Jan 22, 2001 | 42.00 | 43.94 | 40.94 | 43.75 | 2185 | NYSE | HD | Fri, Jan 19, 2001 | 41.75 | 43.00 | 41.00 | 41.00 | 2184 | NYSE | HD | Thu, Jan 18, 2001 | 46.50 | 47.13 | 44.13 | 44.25 | 2183 | NYSE | HD | Wed, Jan 17, 2001 | 47.88 | 48.63 | 46.06 | 46.38 | 2182 | NYSE | HD | Tue, Jan 16, 2001 | 48.75 | 49.13 | 47.63 | 48.88 | 2181 | NYSE | HD | Fri, Jan 12, 2001 | 49.06 | 50.25 | 49.06 | 49.13 | 2180 | NYSE | HD | Thu, Jan 11, 2001 | 47.81 | 49.50 | 47.50 | 49.06 | 2179 | NYSE | HD | Wed, Jan 10, 2001 | 45.81 | 47.56 | 45.00 | 47.44 | 2178 | NYSE | HD | Tue, Jan 9, 2001 | 47.56 | 47.75 | 44.94 | 45.88 | 2177 | NYSE | HD | Mon, Jan 8, 2001 | 49.50 | 49.50 | 47.00 | 47.69 | 2176 | NYSE | HD | Fri, Jan 5, 2001 | 50.00 | 50.56 | 49.31 | 49.75 | 2175 | NYSE | HD | Thu, Jan 4, 2001 | 49.81 | 52.50 | 49.63 | 51.69 | 2174 | NYSE | HD | Wed, Jan 3, 2001 | 45.56 | 51.50 | 45.06 | 51.44 | 2173 | NYSE | HD | Tue, Jan 2, 2001 | 45.69 | 46.31 | 44.63 | 45.56 | 2172 | NYSE | HD | Fri, Dec 29, 2000 | 43.69 | 46.94 | 43.63 | 45.69 | 2171 | NYSE | HD | Thu, Dec 28, 2000 | 43.00 | 44.44 | 42.81 | 43.63 | 2170 | NYSE | HD | Wed, Dec 27, 2000 | 40.75 | 43.19 | 40.63 | 42.75 | 2169 | NYSE | HD | Tue, Dec 26, 2000 | 41.25 | 41.94 | 40.00 | 40.69 | 2168 | NYSE | HD | Fri, Dec 22, 2000 | 42.88 | 44.25 | 40.00 | 41.63 | 2167 | NYSE | HD | Thu, Dec 21, 2000 | 41.06 | 44.13 | 41.00 | 42.88 | 2166 | NYSE | HD | Wed, Dec 20, 2000 | 41.25 | 42.00 | 40.19 | 41.13 | 2165 | NYSE | HD | Tue, Dec 19, 2000 | 44.50 | 44.69 | 42.44 | 42.63 | 2164 | NYSE | HD | Mon, Dec 18, 2000 | 43.31 | 44.63 | 43.25 | 44.13 | 2163 | NYSE | HD | Fri, Dec 15, 2000 | 42.25 | 42.75 | 41.38 | 41.94 | 2162 | NYSE | HD | Thu, Dec 14, 2000 | 44.63 | 44.94 | 43.75 | 43.88 | 2161 | NYSE | HD | Wed, Dec 13, 2000 | 45.13 | 45.38 | 44.13 | 45.19 | 2160 | NYSE | HD | Tue, Dec 12, 2000 | 44.50 | 45.50 | 44.38 | 45.00 | 2159 | NYSE | HD | Mon, Dec 11, 2000 | 45.94 | 47.06 | 44.88 | 45.13 | 2158 | NYSE | HD | Fri, Dec 8, 2000 | 45.94 | 47.44 | 45.25 | 47.25 | 2157 | NYSE | HD | Thu, Dec 7, 2000 | 45.06 | 46.06 | 44.56 | 44.94 | 2156 | NYSE | HD | Wed, Dec 6, 2000 | 45.75 | 45.81 | 44.25 | 45.06 | 2155 | NYSE | HD | Tue, Dec 5, 2000 | 40.63 | 44.00 | 39.88 | 44.00 | 2154 | NYSE | HD | Mon, Dec 4, 2000 | 39.00 | 40.94 | 38.75 | 40.75 | 2153 | NYSE | HD | Fri, Dec 1, 2000 | 39.25 | 40.06 | 38.94 | 38.94 | 2152 | NYSE | HD | Thu, Nov 30, 2000 | 39.75 | 40.00 | 38.75 | 39.19 | 2151 | NYSE | HD | Wed, Nov 29, 2000 | 40.13 | 40.38 | 39.63 | 40.00 | 2150 | NYSE | HD | Tue, Nov 28, 2000 | 39.00 | 40.50 | 38.75 | 39.56 | 2149 | NYSE | HD | Mon, Nov 27, 2000 | 39.44 | 39.44 | 38.25 | 38.75 | 2148 | NYSE | HD | Fri, Nov 24, 2000 | 38.50 | 38.50 | 37.38 | 37.50 | 2147 | NYSE | HD | Wed, Nov 22, 2000 | 38.25 | 38.31 | 36.69 | 36.75 | 2146 | NYSE | HD | Tue, Nov 21, 2000 | 39.00 | 39.75 | 37.38 | 38.25 | 2145 | NYSE | HD | Mon, Nov 20, 2000 | 38.81 | 39.25 | 38.31 | 38.88 | 2144 | NYSE | HD | Fri, Nov 17, 2000 | 39.38 | 39.75 | 38.31 | 38.81 | 2143 | NYSE | HD | Thu, Nov 16, 2000 | 39.69 | 39.94 | 39.19 | 39.19 | 2142 | NYSE | HD | Wed, Nov 15, 2000 | 40.00 | 40.38 | 38.31 | 39.63 | 2141 | NYSE | HD | Tue, Nov 14, 2000 | 40.00 | 40.75 | 39.06 | 39.19 | 2140 | NYSE | HD | Mon, Nov 13, 2000 | 35.50 | 38.19 | 35.44 | 37.38 | 2139 | NYSE | HD | Fri, Nov 10, 2000 | 37.00 | 37.50 | 36.19 | 36.25 | 2138 | NYSE | HD | Thu, Nov 9, 2000 | 40.00 | 40.13 | 38.63 | 38.81 | 2137 | NYSE | HD | Wed, Nov 8, 2000 | 41.94 | 42.56 | 41.25 | 41.25 | 2136 | NYSE | HD | Tue, Nov 7, 2000 | 42.00 | 42.13 | 40.94 | 41.38 | 2135 | NYSE | HD | Mon, Nov 6, 2000 | 41.69 | 42.00 | 40.69 | 41.31 | 2134 | NYSE | HD | Fri, Nov 3, 2000 | 42.50 | 42.63 | 40.81 | 41.25 | 2133 | NYSE | HD | Thu, Nov 2, 2000 | 43.75 | 43.81 | 42.13 | 42.75 | 2132 | NYSE | HD | Wed, Nov 1, 2000 | 43.00 | 44.31 | 42.56 | 44.06 | 2131 | NYSE | HD | Tue, Oct 31, 2000 | 42.50 | 43.63 | 42.00 | 43.00 | 2130 | NYSE | HD | Mon, Oct 30, 2000 | 39.75 | 42.06 | 39.75 | 40.94 | 2129 | NYSE | HD | Fri, Oct 27, 2000 | 38.75 | 39.81 | 38.25 | 39.38 | 2128 | NYSE | HD | Thu, Oct 26, 2000 | 38.50 | 39.25 | 38.44 | 38.94 | 2127 | NYSE | HD | Wed, Oct 25, 2000 | 38.75 | 39.19 | 38.31 | 38.38 | 2126 | NYSE | HD | Tue, Oct 24, 2000 | 41.31 | 41.31 | 38.75 | 39.25 | 2125 | NYSE | HD | Mon, Oct 23, 2000 | 40.63 | 41.63 | 40.06 | 40.56 | 2124 | NYSE | HD | Fri, Oct 20, 2000 | 38.63 | 40.63 | 38.25 | 39.44 | 2123 | NYSE | HD | Thu, Oct 19, 2000 | 37.63 | 38.75 | 37.06 | 38.63 | 2122 | NYSE | HD | Wed, Oct 18, 2000 | 35.25 | 36.56 | 34.75 | 36.50 | 2121 | NYSE | HD | Tue, Oct 17, 2000 | 37.50 | 37.63 | 35.06 | 35.13 | 2120 | NYSE | HD | Mon, Oct 16, 2000 | 36.94 | 37.69 | 36.88 | 37.69 | 2119 | NYSE | HD | Fri, Oct 13, 2000 | 35.44 | 36.44 | 34.88 | 36.31 | 2118 | NYSE | HD | Thu, Oct 12, 2000 | 37.25 | 38.00 | 34.69 | 34.88 | 2117 | NYSE | HD | Wed, Oct 11, 2000 | 50.19 | 51.25 | 48.94 | 48.94 | 2116 | NYSE | HD | Tue, Oct 10, 2000 | 51.13 | 51.50 | 50.25 | 50.69 | 2115 | NYSE | HD | Mon, Oct 9, 2000 | 51.06 | 51.81 | 50.63 | 50.88 | 2114 | NYSE | HD | Fri, Oct 6, 2000 | 51.25 | 51.69 | 50.13 | 51.06 | 2113 | NYSE | HD | Thu, Oct 5, 2000 | 54.00 | 55.75 | 53.13 | 53.75 | 2112 | NYSE | HD | Wed, Oct 4, 2000 | 53.81 | 56.81 | 53.81 | 55.56 | 2111 | NYSE | HD | Tue, Oct 3, 2000 | 52.94 | 54.75 | 52.75 | 53.81 | 2110 | NYSE | HD | Mon, Oct 2, 2000 | 53.94 | 53.94 | 52.56 | 52.56 | 2109 | NYSE | HD | Fri, Sep 29, 2000 | 54.13 | 54.75 | 52.88 | 52.94 | 2108 | NYSE | HD | Thu, Sep 28, 2000 | 54.25 | 55.00 | 53.81 | 55.00 | 2107 | NYSE | HD | Wed, Sep 27, 2000 | 54.94 | 54.94 | 53.63 | 54.75 | 2106 | NYSE | HD | Tue, Sep 26, 2000 | 54.44 | 54.50 | 52.19 | 53.38 | 2105 | NYSE | HD | Mon, Sep 25, 2000 | 55.94 | 55.94 | 53.69 | 54.63 | 2104 | NYSE | HD | Fri, Sep 22, 2000 | 54.75 | 55.94 | 54.25 | 55.94 | 2103 | NYSE | HD | Thu, Sep 21, 2000 | 53.13 | 56.00 | 53.00 | 55.00 | 2102 | NYSE | HD | Wed, Sep 20, 2000 | 53.50 | 53.81 | 52.56 | 53.00 | 2101 | NYSE | HD | Tue, Sep 19, 2000 | 55.00 | 55.13 | 52.75 | 53.00 | 2100 | NYSE | HD | Mon, Sep 18, 2000 | 54.63 | 55.81 | 53.69 | 55.06 | 2099 | NYSE | HD | Fri, Sep 15, 2000 | 55.94 | 55.94 | 54.25 | 54.25 | 2098 | NYSE | HD | Thu, Sep 14, 2000 | 55.88 | 56.19 | 54.75 | 55.50 | 2097 | NYSE | HD | Wed, Sep 13, 2000 | 55.25 | 56.13 | 53.88 | 54.75 | 2096 | NYSE | HD | Tue, Sep 12, 2000 | 54.69 | 55.94 | 54.25 | 55.88 | 2095 | NYSE | HD | Mon, Sep 11, 2000 | 53.00 | 54.88 | 52.94 | 54.25 | 2094 | NYSE | HD | Fri, Sep 8, 2000 | 50.88 | 53.44 | 50.75 | 52.94 | 2093 | NYSE | HD | Thu, Sep 7, 2000 | 50.63 | 51.00 | 50.06 | 50.50 | 2092 | NYSE | HD | Wed, Sep 6, 2000 | 50.63 | 51.13 | 50.50 | 50.63 | 2091 | NYSE | HD | Tue, Sep 5, 2000 | 48.94 | 51.00 | 48.63 | 50.13 | 2090 | NYSE | HD | Fri, Sep 1, 2000 | 49.00 | 49.00 | 48.06 | 48.56 | 2089 | NYSE | HD | Thu, Aug 31, 2000 | 48.19 | 49.38 | 48.00 | 48.06 | 2088 | NYSE | HD | Wed, Aug 30, 2000 | 49.25 | 49.31 | 48.00 | 48.38 | 2087 | NYSE | HD | Tue, Aug 29, 2000 | 49.94 | 50.31 | 49.06 | 49.69 | 2086 | NYSE | HD | Mon, Aug 28, 2000 | 50.63 | 50.81 | 50.00 | 50.00 | 2085 | NYSE | HD | Fri, Aug 25, 2000 | 50.44 | 50.69 | 50.13 | 50.50 | 2084 | NYSE | HD | Thu, Aug 24, 2000 | 50.63 | 50.94 | 49.88 | 50.44 | 2083 | NYSE | HD | Wed, Aug 23, 2000 | 51.22 | 51.38 | 50.50 | 51.38 | 2082 | NYSE | HD | Tue, Aug 22, 2000 | 50.94 | 52.00 | 50.56 | 51.19 | 2081 | NYSE | HD | Mon, Aug 21, 2000 | 51.13 | 51.44 | 49.94 | 50.88 | 2080 | NYSE | HD | Fri, Aug 18, 2000 | 51.13 | 52.13 | 50.75 | 51.38 | 2079 | NYSE | HD | Thu, Aug 17, 2000 | 51.13 | 51.50 | 50.44 | 51.31 | 2078 | NYSE | HD | Wed, Aug 16, 2000 | 52.19 | 52.25 | 49.75 | 51.00 | 2077 | NYSE | HD | Tue, Aug 15, 2000 | 56.00 | 56.06 | 53.00 | 53.50 | 2076 | NYSE | HD | Mon, Aug 14, 2000 | 56.81 | 60.00 | 56.81 | 59.00 | 2075 | NYSE | HD | Fri, Aug 11, 2000 | 55.00 | 56.50 | 55.00 | 55.94 | 2074 | NYSE | HD | Thu, Aug 10, 2000 | 57.38 | 57.44 | 55.13 | 55.13 | 2073 | NYSE | HD | Wed, Aug 9, 2000 | 57.31 | 58.00 | 55.75 | 58.00 | 2072 | NYSE | HD | Tue, Aug 8, 2000 | 55.00 | 58.44 | 54.94 | 57.00 | 2071 | NYSE | HD | Mon, Aug 7, 2000 | 52.63 | 55.50 | 52.63 | 55.00 | 2070 | NYSE | HD | Fri, Aug 4, 2000 | 51.81 | 54.00 | 51.63 | 54.00 | 2069 | NYSE | HD | Thu, Aug 3, 2000 | 53.19 | 53.88 | 51.44 | 51.75 | 2068 | NYSE | HD | Wed, Aug 2, 2000 | 52.38 | 53.50 | 51.88 | 53.13 | 2067 | NYSE | HD | Tue, Aug 1, 2000 | 51.94 | 52.50 | 51.00 | 52.00 | 2066 | NYSE | HD | Mon, Jul 31, 2000 | 52.88 | 52.94 | 51.38 | 51.75 | 2065 | NYSE | HD | Fri, Jul 28, 2000 | 54.81 | 54.94 | 52.25 | 52.69 | 2064 | NYSE | HD | Thu, Jul 27, 2000 | 54.31 | 54.81 | 53.75 | 54.75 | 2063 | NYSE | HD | Wed, Jul 26, 2000 | 54.50 | 55.88 | 53.56 | 53.56 | 2062 | NYSE | HD | Tue, Jul 25, 2000 | 55.75 | 55.81 | 54.13 | 55.00 | 2061 | NYSE | HD | Mon, Jul 24, 2000 | 56.50 | 56.69 | 54.81 | 56.00 | 2060 | NYSE | HD | Fri, Jul 21, 2000 | 58.38 | 58.75 | 57.13 | 57.13 | 2059 | NYSE | HD | Thu, Jul 20, 2000 | 57.13 | 58.50 | 57.00 | 58.06 | 2058 | NYSE | HD | Wed, Jul 19, 2000 | 57.56 | 57.63 | 56.81 | 57.13 | 2057 | NYSE | HD | Tue, Jul 18, 2000 | 56.88 | 58.19 | 56.75 | 57.38 | 2056 | NYSE | HD | Mon, Jul 17, 2000 | 56.88 | 57.00 | 55.63 | 56.88 | 2055 | NYSE | HD | Fri, Jul 14, 2000 | 56.69 | 56.69 | 55.38 | 56.44 | 2054 | NYSE | HD | Thu, Jul 13, 2000 | 57.63 | 57.69 | 55.75 | 56.19 | 2053 | NYSE | HD | Wed, Jul 12, 2000 | 57.69 | 58.06 | 56.38 | 57.38 | 2052 | NYSE | HD | Tue, Jul 11, 2000 | 57.38 | 58.56 | 57.06 | 57.63 | 2051 | NYSE | HD | Mon, Jul 10, 2000 | 55.31 | 58.13 | 54.75 | 57.50 | 2050 | NYSE | HD | Fri, Jul 7, 2000 | 53.00 | 55.88 | 52.38 | 55.50 | 2049 | NYSE | HD | Thu, Jul 6, 2000 | 50.38 | 52.13 | 50.00 | 51.25 | 2048 | NYSE | HD | Wed, Jul 5, 2000 | 49.94 | 50.88 | 49.63 | 50.25 | 2047 | NYSE | HD | Mon, Jul 3, 2000 | 49.69 | 49.88 | 48.63 | 49.69 | 2046 | NYSE | HD | Fri, Jun 30, 2000 | 48.06 | 50.05 | 47.63 | 49.94 | 2045 | NYSE | HD | Thu, Jun 29, 2000 | 48.13 | 48.25 | 47.13 | 47.88 | 2044 | NYSE | HD | Wed, Jun 28, 2000 | 49.81 | 49.94 | 48.13 | 48.13 | 2043 | NYSE | HD | Tue, Jun 27, 2000 | 47.63 | 50.13 | 47.50 | 49.56 | 2042 | NYSE | HD | Mon, Jun 26, 2000 | 47.63 | 48.38 | 47.06 | 47.13 | 2041 | NYSE | HD | Fri, Jun 23, 2000 | 48.06 | 48.13 | 47.06 | 48.00 | 2040 | NYSE | HD | Thu, Jun 22, 2000 | 47.63 | 48.19 | 46.94 | 47.88 | 2039 | NYSE | HD | Wed, Jun 21, 2000 | 48.88 | 48.88 | 47.69 | 48.56 | 2038 | NYSE | HD | Tue, Jun 20, 2000 | 49.13 | 49.75 | 48.38 | 48.88 | 2037 | NYSE | HD | Mon, Jun 19, 2000 | 49.38 | 50.00 | 48.75 | 50.00 | 2036 | NYSE | HD | Fri, Jun 16, 2000 | 50.88 | 51.00 | 49.56 | 49.81 | 2035 | NYSE | HD | Thu, Jun 15, 2000 | 50.94 | 51.25 | 50.25 | 50.88 | 2034 | NYSE | HD | Wed, Jun 14, 2000 | 49.75 | 51.00 | 49.06 | 51.00 | 2033 | NYSE | HD | Tue, Jun 13, 2000 | 46.13 | 49.69 | 45.94 | 49.38 | 2032 | NYSE | HD | Mon, Jun 12, 2000 | 47.56 | 47.56 | 45.00 | 46.00 | 2031 | NYSE | HD | Fri, Jun 9, 2000 | 50.38 | 51.25 | 47.63 | 48.19 | 2030 | NYSE | HD | Thu, Jun 8, 2000 | 51.44 | 51.50 | 49.50 | 49.88 | 2029 | NYSE | HD | Wed, Jun 7, 2000 | 51.25 | 51.81 | 49.88 | 50.56 | 2028 | NYSE | HD | Tue, Jun 6, 2000 | 52.06 | 52.06 | 50.06 | 50.38 | 2027 | NYSE | HD | Mon, Jun 5, 2000 | 53.50 | 53.63 | 52.25 | 52.38 | 2026 | NYSE | HD | Fri, Jun 2, 2000 | 52.75 | 54.00 | 52.00 | 53.63 | 2025 | NYSE | HD | Thu, Jun 1, 2000 | 49.00 | 50.06 | 48.50 | 49.88 | 2024 | NYSE | HD | Wed, May 31, 2000 | 46.75 | 49.13 | 46.63 | 49.00 | 2023 | NYSE | HD | Tue, May 30, 2000 | 47.50 | 47.81 | 46.63 | 47.25 | 2022 | NYSE | HD | Fri, May 26, 2000 | 48.50 | 48.75 | 46.25 | 46.88 | 2021 | NYSE | HD | Thu, May 25, 2000 | 48.00 | 49.81 | 46.31 | 46.50 | 2020 | NYSE | HD | Wed, May 24, 2000 | 48.00 | 48.00 | 44.13 | 46.75 | 2019 | NYSE | HD | Tue, May 23, 2000 | 50.63 | 51.13 | 48.19 | 49.75 | 2018 | NYSE | HD | Mon, May 22, 2000 | 51.69 | 52.00 | 50.00 | 50.38 | 2017 | NYSE | HD | Fri, May 19, 2000 | 51.19 | 52.25 | 51.06 | 51.56 | 2016 | NYSE | HD | Thu, May 18, 2000 | 51.88 | 53.44 | 51.31 | 51.50 | 2015 | NYSE | HD | Wed, May 17, 2000 | 52.75 | 53.44 | 51.50 | 52.25 | 2014 | NYSE | HD | Tue, May 16, 2000 | 56.50 | 56.50 | 52.00 | 53.44 | 2013 | NYSE | HD | Mon, May 15, 2000 | 53.50 | 56.88 | 53.50 | 56.50 | 2012 | NYSE | HD | Fri, May 12, 2000 | 53.75 | 55.25 | 53.63 | 54.00 | 2011 | NYSE | HD | Thu, May 11, 2000 | 54.50 | 55.25 | 53.06 | 53.88 | 2010 | NYSE | HD | Wed, May 10, 2000 | 52.50 | 54.25 | 51.69 | 54.00 | 2009 | NYSE | HD | Tue, May 9, 2000 | 53.56 | 54.63 | 51.75 | 52.50 | 2008 | NYSE | HD | Mon, May 8, 2000 | 53.13 | 54.13 | 52.00 | 53.56 | 2007 | NYSE | HD | Fri, May 5, 2000 | 51.81 | 53.50 | 51.19 | 53.31 | 2006 | NYSE | HD | Thu, May 4, 2000 | 53.75 | 53.81 | 51.81 | 52.50 | 2005 | NYSE | HD | Wed, May 3, 2000 | 55.50 | 55.56 | 52.56 | 54.00 | 2004 | NYSE | HD | Tue, May 2, 2000 | 57.25 | 57.94 | 56.06 | 56.81 | 2003 | NYSE | HD | Mon, May 1, 2000 | 56.50 | 57.88 | 56.13 | 56.13 | 2002 | NYSE | HD | Fri, Apr 28, 2000 | 58.25 | 58.88 | 55.50 | 56.50 | 2001 | NYSE | HD | Thu, Apr 27, 2000 | 60.00 | 60.00 | 58.25 | 58.81 | 2000 | NYSE | HD | Wed, Apr 26, 2000 | 59.50 | 60.88 | 59.44 | 60.50 | 1999 | NYSE | HD | Tue, Apr 25, 2000 | 60.25 | 60.31 | 58.69 | 59.00 | 1998 | NYSE | HD | Mon, Apr 24, 2000 | 58.00 | 61.75 | 57.88 | 59.56 | 1997 | NYSE | HD | Thu, Apr 20, 2000 | 58.13 | 59.13 | 57.25 | 58.63 | 1996 | NYSE | HD | Wed, Apr 19, 2000 | 58.69 | 60.00 | 57.63 | 58.75 | 1995 | NYSE | HD | Tue, Apr 18, 2000 | 57.00 | 59.31 | 56.06 | 58.75 | 1994 | NYSE | HD | Mon, Apr 17, 2000 | 56.38 | 58.19 | 55.31 | 57.25 | 1993 | NYSE | HD | Fri, Apr 14, 2000 | 60.00 | 60.25 | 56.94 | 60.25 | 1992 | NYSE | HD | Thu, Apr 13, 2000 | 66.31 | 66.31 | 60.00 | 62.50 | 1991 | NYSE | HD | Wed, Apr 12, 2000 | 68.19 | 70.00 | 66.00 | 66.00 | 1990 | NYSE | HD | Tue, Apr 11, 2000 | 65.69 | 67.38 | 65.63 | 67.38 | 1989 | NYSE | HD | Mon, Apr 10, 2000 | 65.13 | 67.25 | 64.25 | 66.69 | 1988 | NYSE | HD | Fri, Apr 7, 2000 | 66.13 | 67.31 | 64.13 | 64.13 | 1987 | NYSE | HD | Thu, Apr 6, 2000 | 63.94 | 67.00 | 63.25 | 65.94 | 1986 | NYSE | HD | Wed, Apr 5, 2000 | 63.50 | 64.63 | 63.00 | 64.00 | 1985 | NYSE | HD | Tue, Apr 4, 2000 | 67.75 | 68.63 | 63.44 | 64.63 | 1984 | NYSE | HD | Mon, Apr 3, 2000 | 65.50 | 68.06 | 65.44 | 68.00 | 1983 | NYSE | HD | Fri, Mar 31, 2000 | 67.00 | 67.31 | 64.25 | 64.50 | 1982 | NYSE | HD | Thu, Mar 30, 2000 | 68.00 | 69.56 | 65.94 | 67.00 | 1981 | NYSE | HD | Wed, Mar 29, 2000 | 64.88 | 68.56 | 64.88 | 68.50 | 1980 | NYSE | HD | Tue, Mar 28, 2000 | 63.06 | 65.75 | 63.00 | 64.00 | 1979 | NYSE | HD | Mon, Mar 27, 2000 | 64.38 | 64.63 | 63.00 | 64.38 | 1978 | NYSE | HD | Fri, Mar 24, 2000 | 64.00 | 65.31 | 63.50 | 64.38 | 1977 | NYSE | HD | Thu, Mar 23, 2000 | 63.06 | 64.31 | 62.19 | 64.13 | 1976 | NYSE | HD | Wed, Mar 22, 2000 | 62.38 | 63.94 | 61.13 | 63.06 | 1975 | NYSE | HD | Tue, Mar 21, 2000 | 63.63 | 64.69 | 61.81 | 63.50 | 1974 | NYSE | HD | Mon, Mar 20, 2000 | 63.44 | 64.13 | 61.94 | 63.63 | 1973 | NYSE | HD | Fri, Mar 17, 2000 | 61.50 | 64.56 | 61.50 | 63.19 | 1972 | NYSE | HD | Thu, Mar 16, 2000 | 59.00 | 61.88 | 58.63 | 61.50 | 1971 | NYSE | HD | Wed, Mar 15, 2000 | 52.63 | 57.25 | 51.88 | 57.00 | 1970 | NYSE | HD | Tue, Mar 14, 2000 | 52.75 | 53.31 | 51.88 | 52.31 | 1969 | NYSE | HD | Mon, Mar 13, 2000 | 52.63 | 53.19 | 51.81 | 53.00 | 1968 | NYSE | HD | Fri, Mar 10, 2000 | 55.63 | 55.81 | 53.38 | 53.50 | 1967 | NYSE | HD | Thu, Mar 9, 2000 | 53.31 | 55.50 | 51.75 | 55.31 | 1966 | NYSE | HD | Wed, Mar 8, 2000 | 52.31 | 53.75 | 51.69 | 52.50 | 1965 | NYSE | HD | Tue, Mar 7, 2000 | 55.00 | 55.00 | 51.00 | 52.38 | 1964 | NYSE | HD | Mon, Mar 6, 2000 | 54.38 | 54.69 | 53.13 | 53.88 | 1963 | NYSE | HD | Fri, Mar 3, 2000 | 55.50 | 55.81 | 54.38 | 54.50 | 1962 | NYSE | HD | Thu, Mar 2, 2000 | 55.56 | 56.25 | 54.19 | 55.13 | 1961 | NYSE | HD | Wed, Mar 1, 2000 | 57.81 | 58.31 | 54.31 | 55.63 | 1960 | NYSE | HD | Tue, Feb 29, 2000 | 57.44 | 58.44 | 56.81 | 57.50 | 1959 | NYSE | HD | Mon, Feb 28, 2000 | 53.75 | 56.88 | 52.94 | 56.81 | 1958 | NYSE | HD | Fri, Feb 25, 2000 | 53.50 | 54.25 | 52.75 | 53.00 | 1957 | NYSE | HD | Thu, Feb 24, 2000 | 54.94 | 55.19 | 52.63 | 53.06 | 1956 | NYSE | HD | Wed, Feb 23, 2000 | 54.19 | 55.00 | 52.88 | 54.81 | 1955 | NYSE | HD | Tue, Feb 22, 2000 | 54.13 | 55.56 | 53.13 | 53.63 | 1954 | NYSE | HD | Fri, Feb 18, 2000 | 54.56 | 55.81 | 52.81 | 53.75 | 1953 | NYSE | HD | Thu, Feb 17, 2000 | 57.25 | 57.44 | 53.56 | 54.50 | 1952 | NYSE | HD | Wed, Feb 16, 2000 | 58.75 | 59.38 | 55.75 | 57.25 | 1951 | NYSE | HD | Tue, Feb 15, 2000 | 60.06 | 60.19 | 59.06 | 59.75 | 1950 | NYSE | HD | Mon, Feb 14, 2000 | 59.50 | 60.50 | 59.44 | 60.31 | 1949 | NYSE | HD | Fri, Feb 11, 2000 | 59.50 | 60.50 | 59.19 | 60.06 | 1948 | NYSE | HD | Thu, Feb 10, 2000 | 59.00 | 59.94 | 58.38 | 59.56 | 1947 | NYSE | HD | Wed, Feb 9, 2000 | 61.31 | 61.31 | 58.75 | 58.75 | 1946 | NYSE | HD | Tue, Feb 8, 2000 | 59.75 | 61.44 | 59.56 | 61.00 | 1945 | NYSE | HD | Mon, Feb 7, 2000 | 61.00 | 61.00 | 59.00 | 59.00 | 1944 | NYSE | HD | Fri, Feb 4, 2000 | 61.00 | 61.50 | 60.31 | 61.13 | 1943 | NYSE | HD | Thu, Feb 3, 2000 | 60.50 | 60.63 | 59.00 | 60.50 | 1942 | NYSE | HD | Wed, Feb 2, 2000 | 61.00 | 61.50 | 59.63 | 60.75 | 1941 | NYSE | HD | Tue, Feb 1, 2000 | 56.94 | 62.00 | 56.81 | 62.00 | 1940 | NYSE | HD | Mon, Jan 31, 2000 | 56.50 | 56.81 | 55.06 | 56.63 | 1939 | NYSE | HD | Fri, Jan 28, 2000 | 57.00 | 57.44 | 55.50 | 55.63 | 1938 | NYSE | HD | Thu, Jan 27, 2000 | 57.88 | 59.50 | 56.19 | 58.25 | 1937 | NYSE | HD | Wed, Jan 26, 2000 | 55.94 | 57.69 | 55.06 | 57.38 | 1936 | NYSE | HD | Tue, Jan 25, 2000 | 57.00 | 57.13 | 54.88 | 56.13 | 1935 | NYSE | HD | Mon, Jan 24, 2000 | 60.94 | 60.94 | 56.69 | 58.00 | 1934 | NYSE | HD | Fri, Jan 21, 2000 | 61.50 | 61.50 | 59.44 | 60.00 | 1933 | NYSE | HD | Thu, Jan 20, 2000 | 61.56 | 61.75 | 59.88 | 60.81 | 1932 | NYSE | HD | Wed, Jan 19, 2000 | 60.13 | 62.44 | 60.13 | 61.88 | 1931 | NYSE | HD | Tue, Jan 18, 2000 | 61.25 | 61.25 | 60.13 | 60.50 | 1930 | NYSE | HD | Fri, Jan 14, 2000 | 62.38 | 62.44 | 61.19 | 61.94 | 1929 | NYSE | HD | Thu, Jan 13, 2000 | 62.13 | 62.50 | 61.50 | 62.13 | 1928 | NYSE | HD | Wed, Jan 12, 2000 | 61.56 | 62.06 | 60.69 | 61.06 | 1927 | NYSE | HD | Tue, Jan 11, 2000 | 63.44 | 63.63 | 61.25 | 61.56 | 1926 | NYSE | HD | Mon, Jan 10, 2000 | 62.00 | 63.56 | 62.00 | 63.19 | 1925 | NYSE | HD | Fri, Jan 7, 2000 | 61.75 | 63.50 | 60.75 | 63.50 | 1924 | NYSE | HD | Thu, Jan 6, 2000 | 61.63 | 62.00 | 60.00 | 60.00 | 1923 | NYSE | HD | Wed, Jan 5, 2000 | 61.75 | 63.00 | 61.00 | 63.00 | 1922 | NYSE | HD | Tue, Jan 4, 2000 | 64.00 | 64.31 | 61.25 | 61.75 | 1921 | NYSE | HD | Mon, Jan 3, 2000 | 68.63 | 69.19 | 63.81 | 65.19 | 1920 | NYSE | HD | Fri, Dec 31, 1999 | 67.44 | 69.75 | 67.25 | 68.75 | 1919 | NYSE | HD | Thu, Dec 30, 1999 | 67.84 | 68.30 | 66.59 | 66.80 | 1918 | NYSE | HD | Wed, Dec 29, 1999 | 67.84 | 68.75 | 67.00 | 67.25 | 1917 | NYSE | HD | Tue, Dec 28, 1999 | 65.21 | 67.71 | 65.00 | 66.42 | 1916 | NYSE | HD | Mon, Dec 27, 1999 | 65.34 | 65.75 | 64.75 | 65.21 | 1915 | NYSE | HD | Thu, Dec 23, 1999 | 64.96 | 65.29 | 64.25 | 64.75 | 1914 | NYSE | HD | Wed, Dec 22, 1999 | 64.29 | 64.79 | 63.38 | 64.21 | 1913 | NYSE | HD | Tue, Dec 21, 1999 | 64.17 | 64.54 | 63.25 | 63.87 | 1912 | NYSE | HD | Mon, Dec 20, 1999 | 65.67 | 65.88 | 63.84 | 65.65 | 1911 | NYSE | HD | Fri, Dec 17, 1999 | 64.63 | 65.84 | 64.54 | 65.84 | 1910 | NYSE | HD | Thu, Dec 16, 1999 | 62.42 | 64.50 | 62.09 | 64.46 | 1909 | NYSE | HD | Wed, Dec 15, 1999 | 60.67 | 62.50 | 60.42 | 62.34 | 1908 | NYSE | HD | Tue, Dec 14, 1999 | 61.54 | 61.92 | 60.63 | 61.67 | 1907 | NYSE | HD | Mon, Dec 13, 1999 | 59.96 | 62.00 | 59.75 | 60.74 | 1906 | NYSE | HD | Fri, Dec 10, 1999 | 58.67 | 59.63 | 58.54 | 59.34 | 1905 | NYSE | HD | Thu, Dec 9, 1999 | 55.50 | 58.25 | 55.50 | 58.17 | 1904 | NYSE | HD | Wed, Dec 8, 1999 | 55.79 | 57.00 | 55.38 | 56.20 | 1903 | NYSE | HD | Tue, Dec 7, 1999 | 55.63 | 55.92 | 55.09 | 55.50 | 1902 | NYSE | HD | Mon, Dec 6, 1999 | 56.13 | 56.13 | 55.17 | 55.57 | 1901 | NYSE | HD | Fri, Dec 3, 1999 | 55.34 | 56.25 | 55.21 | 56.17 | 1900 | NYSE | HD | Thu, Dec 2, 1999 | 54.17 | 55.00 | 53.50 | 54.19 | 1899 | NYSE | HD | Wed, Dec 1, 1999 | 53.13 | 54.25 | 52.92 | 54.21 | 1898 | NYSE | HD | Tue, Nov 30, 1999 | 53.88 | 54.00 | 52.67 | 52.79 | 1897 | NYSE | HD | Mon, Nov 29, 1999 | 53.54 | 53.75 | 53.04 | 53.34 | 1896 | NYSE | HD | Fri, Nov 26, 1999 | 53.25 | 53.67 | 53.17 | 53.67 | 1895 | NYSE | HD | Wed, Nov 24, 1999 | 53.63 | 53.84 | 52.71 | 53.00 | 1894 | NYSE | HD | Tue, Nov 23, 1999 | 53.38 | 54.17 | 53.21 | 53.75 | 1893 | NYSE | HD | Mon, Nov 22, 1999 | 55.25 | 55.25 | 53.63 | 54.34 | 1892 | NYSE | HD | Fri, Nov 19, 1999 | 54.96 | 55.34 | 54.29 | 54.84 | 1891 | NYSE | HD | Thu, Nov 18, 1999 | 53.50 | 55.67 | 53.38 | 55.34 | 1890 | NYSE | HD | Wed, Nov 17, 1999 | 53.42 | 54.42 | 53.21 | 53.29 | 1889 | NYSE | HD | Tue, Nov 16, 1999 | 52.50 | 53.59 | 51.92 | 53.59 | 1888 | NYSE | HD | Mon, Nov 15, 1999 | 53.88 | 53.88 | 51.96 | 52.50 | 1887 | NYSE | HD | Fri, Nov 12, 1999 | 52.96 | 53.75 | 52.54 | 53.63 | 1886 | NYSE | HD | Thu, Nov 11, 1999 | 51.59 | 52.63 | 51.38 | 52.54 | 1885 | NYSE | HD | Wed, Nov 10, 1999 | 51.84 | 52.00 | 51.29 | 51.46 | 1884 | NYSE | HD | Tue, Nov 9, 1999 | 52.38 | 53.34 | 50.88 | 53.34 | 1883 | NYSE | HD | Mon, Nov 8, 1999 | 52.00 | 52.96 | 51.71 | 52.75 | 1882 | NYSE | HD | Fri, Nov 5, 1999 | 51.34 | 52.50 | 51.34 | 52.00 | 1881 | NYSE | HD | Thu, Nov 4, 1999 | 50.88 | 51.29 | 50.46 | 50.67 | 1880 | NYSE | HD | Wed, Nov 3, 1999 | 51.17 | 51.29 | 49.92 | 50.17 | 1879 | NYSE | HD | Tue, Nov 2, 1999 | 51.34 | 51.67 | 50.50 | 51.34 | 1878 | NYSE | HD | Mon, Nov 1, 1999 | 50.42 | 51.38 | 50.38 | 50.84 | 1877 | NYSE | HD | Fri, Oct 29, 1999 | 50.67 | 52.34 | 50.25 | 50.50 | 1876 | NYSE | HD | Thu, Oct 28, 1999 | 47.59 | 50.04 | 47.42 | 49.71 | 1875 | NYSE | HD | Wed, Oct 27, 1999 | 47.00 | 47.42 | 46.04 | 46.46 | 1874 | NYSE | HD | Tue, Oct 26, 1999 | 49.67 | 49.67 | 46.84 | 47.13 | 1873 | NYSE | HD | Mon, Oct 25, 1999 | 47.67 | 48.38 | 47.34 | 47.96 | 1872 | NYSE | HD | Fri, Oct 22, 1999 | 47.75 | 48.54 | 47.75 | 48.21 | 1871 | NYSE | HD | Thu, Oct 21, 1999 | 48.00 | 48.09 | 47.13 | 47.92 | 1870 | NYSE | HD | Wed, Oct 20, 1999 | 47.25 | 48.29 | 46.46 | 48.25 | 1869 | NYSE | HD | Tue, Oct 19, 1999 | 46.75 | 47.59 | 46.50 | 46.96 | 1868 | NYSE | HD | Mon, Oct 18, 1999 | 45.84 | 46.09 | 45.00 | 45.96 | 1867 | NYSE | HD | Fri, Oct 15, 1999 | 46.63 | 46.63 | 45.63 | 45.67 | 1866 | NYSE | HD | Thu, Oct 14, 1999 | 47.50 | 47.54 | 46.42 | 47.34 | 1865 | NYSE | HD | Wed, Oct 13, 1999 | 48.50 | 48.96 | 47.09 | 47.50 | 1864 | NYSE | HD | Tue, Oct 12, 1999 | 49.71 | 49.71 | 48.50 | 49.09 | 1863 | NYSE | HD | Mon, Oct 11, 1999 | 49.50 | 50.04 | 49.34 | 49.75 | 1862 | NYSE | HD | Fri, Oct 8, 1999 | 48.13 | 49.71 | 47.96 | 49.67 | 1861 | NYSE | HD | Thu, Oct 7, 1999 | 48.29 | 48.46 | 47.75 | 48.17 | 1860 | NYSE | HD | Wed, Oct 6, 1999 | 47.17 | 48.34 | 46.84 | 48.29 | 1859 | NYSE | HD | Tue, Oct 5, 1999 | 47.17 | 48.34 | 46.67 | 47.13 | 1858 | NYSE | HD | Mon, Oct 4, 1999 | 46.21 | 47.46 | 46.21 | 47.46 | 1857 | NYSE | HD | Fri, Oct 1, 1999 | 45.59 | 46.50 | 44.71 | 46.38 | 1856 | NYSE | HD | Thu, Sep 30, 1999 | 44.84 | 46.00 | 44.17 | 45.75 | 1855 | NYSE | HD | Wed, Sep 29, 1999 | 44.25 | 45.50 | 44.21 | 44.67 | 1854 | NYSE | HD | Tue, Sep 28, 1999 | 44.09 | 44.42 | 43.42 | 44.09 | 1853 | NYSE | HD | Mon, Sep 27, 1999 | 44.67 | 45.04 | 43.92 | 43.92 | 1852 | NYSE | HD | Fri, Sep 24, 1999 | 44.00 | 44.92 | 43.50 | 44.34 | 1851 | NYSE | HD | Thu, Sep 23, 1999 | 44.92 | 45.59 | 44.17 | 44.25 | 1850 | NYSE | HD | Wed, Sep 22, 1999 | 43.71 | 44.71 | 42.79 | 44.25 | 1849 | NYSE | HD | Tue, Sep 21, 1999 | 44.34 | 44.38 | 43.38 | 43.79 | 1848 | NYSE | HD | Mon, Sep 20, 1999 | 44.84 | 44.96 | 44.50 | 44.67 | 1847 | NYSE | HD | Fri, Sep 17, 1999 | 44.67 | 45.09 | 44.00 | 44.79 | 1846 | NYSE | HD | Thu, Sep 16, 1999 | 44.13 | 44.59 | 43.71 | 44.00 | 1845 | NYSE | HD | Wed, Sep 15, 1999 | 45.34 | 45.84 | 43.92 | 44.00 | 1844 | NYSE | HD | Tue, Sep 14, 1999 | 45.50 | 45.63 | 44.92 | 45.34 | 1843 | NYSE | HD | Mon, Sep 13, 1999 | 44.79 | 45.67 | 44.75 | 45.59 | 1842 | NYSE | HD | Fri, Sep 10, 1999 | 45.21 | 45.50 | 44.71 | 45.17 | 1841 | NYSE | HD | Thu, Sep 9, 1999 | 43.29 | 44.29 | 42.92 | 44.13 | 1840 | NYSE | HD | Wed, Sep 8, 1999 | 41.96 | 43.29 | 41.71 | 43.09 | 1839 | NYSE | HD | Tue, Sep 7, 1999 | 42.34 | 42.92 | 42.00 | 42.29 | 1838 | NYSE | HD | Fri, Sep 3, 1999 | 41.92 | 42.50 | 41.79 | 42.38 | 1837 | NYSE | HD | Thu, Sep 2, 1999 | 40.34 | 40.92 | 39.38 | 40.67 | 1836 | NYSE | HD | Wed, Sep 1, 1999 | 40.84 | 41.13 | 40.46 | 40.84 | 1835 | NYSE | HD | Tue, Aug 31, 1999 | 41.75 | 41.75 | 40.25 | 41.00 | 1834 | NYSE | HD | Mon, Aug 30, 1999 | 42.34 | 42.59 | 41.25 | 41.25 | 1833 | NYSE | HD | Fri, Aug 27, 1999 | 42.09 | 42.75 | 41.88 | 42.67 | 1832 | NYSE | HD | Thu, Aug 26, 1999 | 43.84 | 44.25 | 42.00 | 42.00 | 1831 | NYSE | HD | Wed, Aug 25, 1999 | 42.63 | 43.92 | 42.13 | 43.79 | 1830 | NYSE | HD | Tue, Aug 24, 1999 | 42.50 | 42.84 | 41.59 | 42.54 | 1829 | NYSE | HD | Mon, Aug 23, 1999 | 42.09 | 43.00 | 42.04 | 42.84 | 1828 | NYSE | HD | Fri, Aug 20, 1999 | 41.29 | 41.92 | 41.04 | 41.88 | 1827 | NYSE | HD | Thu, Aug 19, 1999 | 41.17 | 41.29 | 40.34 | 41.00 | 1826 | NYSE | HD | Wed, Aug 18, 1999 | 42.50 | 42.50 | 41.54 | 41.75 | 1825 | NYSE | HD | Tue, Aug 17, 1999 | 42.88 | 43.09 | 41.54 | 42.04 | 1824 | NYSE | HD | Mon, Aug 16, 1999 | 42.29 | 42.67 | 42.00 | 42.67 | 1823 | NYSE | HD | Fri, Aug 13, 1999 | 40.63 | 42.34 | 40.42 | 42.25 | 1822 | NYSE | HD | Thu, Aug 12, 1999 | 40.17 | 40.54 | 39.38 | 39.59 | 1821 | NYSE | HD | Wed, Aug 11, 1999 | 38.50 | 38.59 | 37.67 | 38.50 | 1820 | NYSE | HD | Tue, Aug 10, 1999 | 36.71 | 37.92 | 35.75 | 37.75 | 1819 | NYSE | HD | Mon, Aug 9, 1999 | 38.34 | 38.59 | 36.67 | 37.29 | 1818 | NYSE | HD | Fri, Aug 6, 1999 | 38.09 | 38.96 | 37.46 | 38.21 | 1817 | NYSE | HD | Thu, Aug 5, 1999 | 39.34 | 39.42 | 37.17 | 38.38 | 1816 | NYSE | HD | Wed, Aug 4, 1999 | 40.42 | 40.54 | 38.84 | 39.25 | 1815 | NYSE | HD | Tue, Aug 3, 1999 | 41.50 | 41.84 | 40.34 | 40.42 | 1814 | NYSE | HD | Mon, Aug 2, 1999 | 42.09 | 42.79 | 41.34 | 41.59 | 1813 | NYSE | HD | Fri, Jul 30, 1999 | 43.21 | 43.34 | 42.38 | 42.54 | 1812 | NYSE | HD | Thu, Jul 29, 1999 | 42.71 | 42.88 | 42.25 | 42.79 | 1811 | NYSE | HD | Wed, Jul 28, 1999 | 42.13 | 43.75 | 42.04 | 43.42 | 1810 | NYSE | HD | Tue, Jul 27, 1999 | 42.59 | 42.71 | 41.63 | 41.63 | 1809 | NYSE | HD | Mon, Jul 26, 1999 | 42.34 | 43.13 | 42.21 | 42.54 | 1808 | NYSE | HD | Fri, Jul 23, 1999 | 42.92 | 43.46 | 42.67 | 43.09 | 1807 | NYSE | HD | Thu, Jul 22, 1999 | 43.79 | 44.21 | 42.25 | 42.67 | 1806 | NYSE | HD | Wed, Jul 21, 1999 | 44.00 | 44.67 | 43.38 | 43.88 | 1805 | NYSE | HD | Tue, Jul 20, 1999 | 45.75 | 46.09 | 43.46 | 43.67 | 1804 | NYSE | HD | Mon, Jul 19, 1999 | 46.34 | 46.54 | 45.84 | 46.54 | 1803 | NYSE | HD | Fri, Jul 16, 1999 | 46.59 | 46.63 | 45.75 | 46.42 | 1802 | NYSE | HD | Thu, Jul 15, 1999 | 44.67 | 46.63 | 44.42 | 46.63 | 1801 | NYSE | HD | Wed, Jul 14, 1999 | 43.50 | 44.34 | 43.38 | 44.00 | 1800 | NYSE | HD | Tue, Jul 13, 1999 | 43.34 | 43.92 | 43.17 | 43.42 | 1799 | NYSE | HD | Mon, Jul 12, 1999 | 43.42 | 43.92 | 43.21 | 43.59 | 1798 | NYSE | HD | Fri, Jul 9, 1999 | 43.50 | 44.00 | 43.21 | 43.88 | 1797 | NYSE | HD | Thu, Jul 8, 1999 | 43.34 | 43.84 | 43.09 | 43.67 | 1796 | NYSE | HD | Wed, Jul 7, 1999 | 43.13 | 43.79 | 43.00 | 43.71 | 1795 | NYSE | HD | Tue, Jul 6, 1999 | 42.67 | 43.59 | 42.46 | 43.04 | 1794 | NYSE | HD | Fri, Jul 2, 1999 | 42.17 | 42.79 | 42.09 | 42.67 | 1793 | NYSE | HD | Thu, Jul 1, 1999 | 42.54 | 42.79 | 42.17 | 42.42 | 1792 | NYSE | HD | Wed, Jun 30, 1999 | 42.34 | 43.13 | 41.96 | 42.96 | 1791 | NYSE | HD | Tue, Jun 29, 1999 | 41.96 | 42.67 | 41.42 | 42.67 | 1790 | NYSE | HD | Mon, Jun 28, 1999 | 40.67 | 42.00 | 40.54 | 41.92 | 1789 | NYSE | HD | Fri, Jun 25, 1999 | 40.00 | 40.75 | 39.96 | 40.17 | 1788 | NYSE | HD | Thu, Jun 24, 1999 | 40.63 | 40.63 | 39.42 | 39.96 | 1787 | NYSE | HD | Wed, Jun 23, 1999 | 41.00 | 41.04 | 40.29 | 40.67 | 1786 | NYSE | HD | Tue, Jun 22, 1999 | 40.75 | 41.42 | 40.21 | 41.25 | 1785 | NYSE | HD | Mon, Jun 21, 1999 | 41.09 | 41.25 | 40.38 | 41.25 | 1784 | NYSE | HD | Fri, Jun 18, 1999 | 40.13 | 40.75 | 40.04 | 40.67 | 1783 | NYSE | HD | Thu, Jun 17, 1999 | 39.00 | 40.54 | 38.96 | 39.96 | 1782 | NYSE | HD | Wed, Jun 16, 1999 | 38.84 | 39.13 | 38.67 | 38.88 | 1781 | NYSE | HD | Tue, Jun 15, 1999 | 38.67 | 38.67 | 38.00 | 38.04 | 1780 | NYSE | HD | Mon, Jun 14, 1999 | 39.79 | 39.84 | 38.34 | 38.75 | 1779 | NYSE | HD | Fri, Jun 11, 1999 | 40.00 | 40.21 | 39.38 | 39.96 | 1778 | NYSE | HD | Thu, Jun 10, 1999 | 39.46 | 39.63 | 38.50 | 39.25 | 1777 | NYSE | HD | Wed, Jun 9, 1999 | 38.75 | 39.88 | 38.54 | 39.59 | 1776 | NYSE | HD | Tue, Jun 8, 1999 | 39.88 | 39.92 | 38.42 | 38.92 | 1775 | NYSE | HD | Mon, Jun 7, 1999 | 40.17 | 40.25 | 39.71 | 40.09 | 1774 | NYSE | HD | Fri, Jun 4, 1999 | 39.00 | 40.34 | 39.00 | 40.34 | 1773 | NYSE | HD | Thu, Jun 3, 1999 | 38.21 | 39.17 | 38.17 | 39.09 | 1772 | NYSE | HD | Wed, Jun 2, 1999 | 37.63 | 38.09 | 36.75 | 37.79 | 1771 | NYSE | HD | Tue, Jun 1, 1999 | 38.00 | 38.00 | 36.84 | 37.21 | 1770 | NYSE | HD | Fri, May 28, 1999 | 37.84 | 38.09 | 37.42 | 37.71 | 1769 | NYSE | HD | Thu, May 27, 1999 | 37.75 | 38.21 | 37.00 | 37.88 | 1768 | NYSE | HD | Wed, May 26, 1999 | 37.63 | 38.46 | 37.13 | 38.38 | 1767 | NYSE | HD | Tue, May 25, 1999 | 38.25 | 38.46 | 37.00 | 37.09 | 1766 | NYSE | HD | Mon, May 24, 1999 | 38.84 | 38.92 | 37.21 | 38.25 | 1765 | NYSE | HD | Fri, May 21, 1999 | 38.67 | 39.00 | 38.38 | 38.75 | 1764 | NYSE | HD | Thu, May 20, 1999 | 38.71 | 39.13 | 38.50 | 38.67 | 1763 | NYSE | HD | Wed, May 19, 1999 | 40.13 | 40.17 | 38.04 | 38.54 | 1762 | NYSE | HD | Tue, May 18, 1999 | 40.67 | 40.67 | 38.67 | 39.42 | 1761 | NYSE | HD | Mon, May 17, 1999 | 38.59 | 39.00 | 37.21 | 38.96 | 1760 | NYSE | HD | Fri, May 14, 1999 | 38.21 | 38.79 | 38.17 | 38.75 | 1759 | NYSE | HD | Thu, May 13, 1999 | 39.50 | 39.84 | 38.92 | 39.29 | 1758 | NYSE | HD | Wed, May 12, 1999 | 39.59 | 40.17 | 38.67 | 39.34 | 1757 | NYSE | HD | Tue, May 11, 1999 | 39.88 | 39.96 | 38.92 | 39.50 | 1756 | NYSE | HD | Mon, May 10, 1999 | 38.25 | 38.54 | 36.84 | 37.59 | 1755 | NYSE | HD | Fri, May 7, 1999 | 37.67 | 38.84 | 37.63 | 38.21 | 1754 | NYSE | HD | Thu, May 6, 1999 | 39.00 | 39.09 | 37.79 | 38.00 | 1753 | NYSE | HD | Wed, May 5, 1999 | 39.46 | 39.59 | 38.29 | 39.21 | 1752 | NYSE | HD | Tue, May 4, 1999 | 40.88 | 41.17 | 39.42 | 39.50 | 1751 | NYSE | HD | Mon, May 3, 1999 | 39.88 | 40.92 | 39.75 | 40.88 | 1750 | NYSE | HD | Fri, Apr 30, 1999 | 39.59 | 40.34 | 37.71 | 39.84 | 1749 | NYSE | HD | Thu, Apr 29, 1999 | 40.42 | 41.00 | 39.13 | 39.59 | 1748 | NYSE | HD | Wed, Apr 28, 1999 | 41.00 | 41.84 | 41.00 | 41.13 | 1747 | NYSE | HD | Tue, Apr 27, 1999 | 40.75 | 41.17 | 40.63 | 40.96 | 1746 | NYSE | HD | Mon, Apr 26, 1999 | 41.71 | 41.84 | 40.50 | 40.54 | 1745 | NYSE | HD | Fri, Apr 23, 1999 | 41.29 | 41.96 | 41.09 | 41.63 | 1744 | NYSE | HD | Thu, Apr 22, 1999 | 41.34 | 41.59 | 40.88 | 41.46 | 1743 | NYSE | HD | Wed, Apr 21, 1999 | 40.17 | 41.59 | 39.75 | 41.59 | 1742 | NYSE | HD | Tue, Apr 20, 1999 | 39.67 | 41.63 | 39.50 | 40.34 | 1741 | NYSE | HD | Mon, Apr 19, 1999 | 42.79 | 43.09 | 38.67 | 39.09 | 1740 | NYSE | HD | Fri, Apr 16, 1999 | 42.17 | 42.67 | 41.67 | 42.21 | 1739 | NYSE | HD | Thu, Apr 15, 1999 | 41.50 | 42.17 | 40.50 | 42.00 | 1738 | NYSE | HD | Wed, Apr 14, 1999 | 43.17 | 43.59 | 42.00 | 42.34 | 1737 | NYSE | HD | Tue, Apr 13, 1999 | 44.34 | 44.42 | 42.71 | 43.13 | 1736 | NYSE | HD | Mon, Apr 12, 1999 | 44.59 | 45.13 | 44.17 | 44.59 | 1735 | NYSE | HD | Fri, Apr 9, 1999 | 44.29 | 45.29 | 43.79 | 44.88 | 1734 | NYSE | HD | Thu, Apr 8, 1999 | 42.54 | 44.46 | 42.46 | 44.46 | 1733 | NYSE | HD | Wed, Apr 7, 1999 | 41.67 | 42.71 | 41.67 | 42.38 | 1732 | NYSE | HD | Tue, Apr 6, 1999 | 42.04 | 42.50 | 41.34 | 41.50 | 1731 | NYSE | HD | Mon, Apr 5, 1999 | 41.38 | 42.13 | 40.13 | 42.04 | 1730 | NYSE | HD | Thu, Apr 1, 1999 | 41.67 | 42.00 | 40.63 | 41.04 | 1729 | NYSE | HD | Wed, Mar 31, 1999 | 43.00 | 43.04 | 41.29 | 41.50 | 1728 | NYSE | HD | Tue, Mar 30, 1999 | 42.34 | 42.79 | 42.00 | 42.34 | 1727 | NYSE | HD | Mon, Mar 29, 1999 | 42.50 | 43.09 | 42.09 | 42.75 | 1726 | NYSE | HD | Fri, Mar 26, 1999 | 42.25 | 42.50 | 41.54 | 42.50 | 1725 | NYSE | HD | Thu, Mar 25, 1999 | 40.34 | 42.59 | 40.09 | 42.42 | 1724 | NYSE | HD | Wed, Mar 24, 1999 | 40.34 | 40.59 | 39.71 | 40.09 | 1723 | NYSE | HD | Tue, Mar 23, 1999 | 41.50 | 41.50 | 40.17 | 40.29 | 1722 | NYSE | HD | Mon, Mar 22, 1999 | 42.00 | 42.17 | 41.59 | 41.59 | 1721 | NYSE | HD | Fri, Mar 19, 1999 | 43.42 | 43.42 | 42.17 | 42.17 | 1720 | NYSE | HD | Thu, Mar 18, 1999 | 42.04 | 43.50 | 42.00 | 43.42 | 1719 | NYSE | HD | Wed, Mar 17, 1999 | 42.59 | 42.63 | 41.92 | 42.09 | 1718 | NYSE | HD | Tue, Mar 16, 1999 | 43.29 | 43.29 | 42.50 | 42.67 | 1717 | NYSE | HD | Mon, Mar 15, 1999 | 43.25 | 43.59 | 42.84 | 43.29 | 1716 | NYSE | HD | Fri, Mar 12, 1999 | 44.00 | 44.21 | 43.34 | 43.50 | 1715 | NYSE | HD | Thu, Mar 11, 1999 | 43.67 | 44.13 | 43.04 | 43.59 | 1714 | NYSE | HD | Wed, Mar 10, 1999 | 42.92 | 43.38 | 42.29 | 43.29 | 1713 | NYSE | HD | Tue, Mar 9, 1999 | 42.25 | 43.29 | 40.84 | 42.79 | 1712 | NYSE | HD | Mon, Mar 8, 1999 | 41.59 | 42.17 | 40.92 | 42.09 | 1711 | NYSE | HD | Fri, Mar 5, 1999 | 41.34 | 42.13 | 41.04 | 41.50 | 1710 | NYSE | HD | Thu, Mar 4, 1999 | 40.29 | 40.63 | 39.42 | 40.42 | 1709 | NYSE | HD | Wed, Mar 3, 1999 | 39.34 | 40.54 | 39.34 | 40.13 | 1708 | NYSE | HD | Tue, Mar 2, 1999 | 39.75 | 40.67 | 39.25 | 39.29 | 1707 | NYSE | HD | Mon, Mar 1, 1999 | 39.09 | 39.88 | 38.84 | 39.79 | 1706 | NYSE | HD | Fri, Feb 26, 1999 | 40.29 | 40.54 | 39.17 | 39.79 | 1705 | NYSE | HD | Thu, Feb 25, 1999 | 39.50 | 40.04 | 38.67 | 39.88 | 1704 | NYSE | HD | Wed, Feb 24, 1999 | 40.38 | 40.96 | 39.75 | 39.75 | 1703 | NYSE | HD | Tue, Feb 23, 1999 | 41.00 | 41.13 | 40.17 | 40.38 | 1702 | NYSE | HD | Mon, Feb 22, 1999 | 40.17 | 41.00 | 39.88 | 41.00 | 1701 | NYSE | HD | Fri, Feb 19, 1999 | 39.04 | 41.13 | 38.96 | 40.34 | 1700 | NYSE | HD | Thu, Feb 18, 1999 | 39.00 | 39.00 | 38.25 | 38.96 | 1699 | NYSE | HD | Wed, Feb 17, 1999 | 38.67 | 39.42 | 38.09 | 38.67 | 1698 | NYSE | HD | Tue, Feb 16, 1999 | 38.34 | 38.84 | 38.04 | 38.71 | 1697 | NYSE | HD | Fri, Feb 12, 1999 | 38.38 | 39.09 | 37.50 | 37.92 | 1696 | NYSE | HD | Thu, Feb 11, 1999 | 36.96 | 38.96 | 36.88 | 38.84 | 1695 | NYSE | HD | Wed, Feb 10, 1999 | 36.34 | 37.17 | 36.21 | 37.04 | 1694 | NYSE | HD | Tue, Feb 9, 1999 | 36.75 | 36.92 | 35.88 | 36.17 | 1693 | NYSE | HD | Mon, Feb 8, 1999 | 37.34 | 37.42 | 36.34 | 37.00 | 1692 | NYSE | HD | Fri, Feb 5, 1999 | 38.54 | 38.79 | 36.75 | 37.25 | 1691 | NYSE | HD | Thu, Feb 4, 1999 | 39.00 | 39.17 | 38.13 | 38.42 | 1690 | NYSE | HD | Wed, Feb 3, 1999 | 38.42 | 39.25 | 38.00 | 39.09 | 1689 | NYSE | HD | Tue, Feb 2, 1999 | 39.38 | 39.38 | 37.96 | 38.42 | 1688 | NYSE | HD | Mon, Feb 1, 1999 | 40.25 | 40.34 | 39.34 | 39.42 | 1687 | NYSE | HD | Fri, Jan 29, 1999 | 40.21 | 40.75 | 39.71 | 40.34 | 1686 | NYSE | HD | Thu, Jan 28, 1999 | 40.00 | 40.50 | 39.84 | 40.00 | 1685 | NYSE | HD | Wed, Jan 27, 1999 | 39.84 | 40.46 | 39.67 | 40.17 | 1684 | NYSE | HD | Tue, Jan 26, 1999 | 38.50 | 39.54 | 38.04 | 38.88 | 1683 | NYSE | HD | Mon, Jan 25, 1999 | 37.67 | 38.50 | 37.17 | 38.50 | 1682 | NYSE | HD | Fri, Jan 22, 1999 | 37.84 | 37.96 | 36.75 | 37.29 | 1681 | NYSE | HD | Thu, Jan 21, 1999 | 38.00 | 38.38 | 37.67 | 37.79 | 1680 | NYSE | HD | Wed, Jan 20, 1999 | 37.09 | 38.63 | 36.88 | 38.21 | 1679 | NYSE | HD | Tue, Jan 19, 1999 | 37.46 | 37.54 | 36.42 | 36.96 | 1678 | NYSE | HD | Fri, Jan 15, 1999 | 36.88 | 36.96 | 36.34 | 36.59 | 1677 | NYSE | HD | Thu, Jan 14, 1999 | 36.59 | 36.84 | 35.88 | 36.63 | 1676 | NYSE | HD | Wed, Jan 13, 1999 | 34.67 | 36.67 | 34.59 | 36.02 | 1675 | NYSE | HD | Tue, Jan 12, 1999 | 36.84 | 37.04 | 35.96 | 36.17 | 1674 | NYSE | HD | Mon, Jan 11, 1999 | 38.09 | 38.29 | 36.67 | 37.67 | 1673 | NYSE | HD | Fri, Jan 8, 1999 | 38.96 | 39.09 | 37.88 | 38.75 | 1672 | NYSE | HD | Thu, Jan 7, 1999 | 38.92 | 39.34 | 38.54 | 38.96 | 1671 | NYSE | HD | Wed, Jan 6, 1999 | 39.59 | 39.88 | 39.17 | 39.59 | 1670 | NYSE | HD | Tue, Jan 5, 1999 | 39.34 | 39.63 | 38.88 | 38.92 | 1669 | NYSE | HD | Mon, Jan 4, 1999 | 40.25 | 40.84 | 38.88 | 39.21 | 1668 | NYSE | HD | Thu, Dec 31, 1998 | 40.75 | 40.92 | 40.04 | 40.79 | 1667 | NYSE | HD | Wed, Dec 30, 1998 | 40.88 | 41.34 | 40.29 | 40.88 | 1666 | NYSE | HD | Tue, Dec 29, 1998 | 39.59 | 41.17 | 39.46 | 41.04 | 1665 | NYSE | HD | Mon, Dec 28, 1998 | 39.92 | 40.25 | 39.46 | 39.59 | 1664 | NYSE | HD | Thu, Dec 24, 1998 | 40.00 | 40.34 | 39.67 | 40.00 | 1663 | NYSE | HD | Wed, Dec 23, 1998 | 39.63 | 40.00 | 39.13 | 40.00 | 1662 | NYSE | HD | Tue, Dec 22, 1998 | 39.63 | 39.96 | 39.17 | 39.50 | 1661 | NYSE | HD | Mon, Dec 21, 1998 | 38.17 | 39.79 | 37.92 | 39.29 | 1660 | NYSE | HD | Fri, Dec 18, 1998 | 36.29 | 38.84 | 36.21 | 38.17 | 1659 | NYSE | HD | Thu, Dec 17, 1998 | 35.17 | 36.21 | 34.96 | 36.04 | 1658 | NYSE | HD | Wed, Dec 16, 1998 | 36.34 | 36.50 | 35.25 | 35.50 | 1657 | NYSE | HD | Tue, Dec 15, 1998 | 34.00 | 36.67 | 34.00 | 36.17 | 1656 | NYSE | HD | Mon, Dec 14, 1998 | 34.75 | 35.00 | 33.84 | 33.96 | 1655 | NYSE | HD | Fri, Dec 11, 1998 | 35.09 | 35.75 | 34.84 | 35.46 | 1654 | NYSE | HD | Thu, Dec 10, 1998 | 36.21 | 36.34 | 34.67 | 35.09 | 1653 | NYSE | HD | Wed, Dec 9, 1998 | 36.21 | 36.67 | 35.92 | 36.42 | 1652 | NYSE | HD | Tue, Dec 8, 1998 | 35.04 | 36.59 | 35.04 | 36.42 | 1651 | NYSE | HD | Mon, Dec 7, 1998 | 34.29 | 35.46 | 34.21 | 35.13 | 1650 | NYSE | HD | Fri, Dec 4, 1998 | 33.84 | 34.17 | 33.75 | 33.92 | 1649 | NYSE | HD | Thu, Dec 3, 1998 | 33.17 | 34.04 | 33.00 | 33.04 | 1648 | NYSE | HD | Wed, Dec 2, 1998 | 33.00 | 33.63 | 33.00 | 33.38 | 1647 | NYSE | HD | Tue, Dec 1, 1998 | 33.08 | 34.00 | 32.17 | 33.88 | 1646 | NYSE | HD | Mon, Nov 30, 1998 | 34.46 | 34.50 | 33.17 | 33.17 | 1645 | NYSE | HD | Fri, Nov 27, 1998 | 33.79 | 34.67 | 33.50 | 34.50 | 1644 | NYSE | HD | Wed, Nov 25, 1998 | 33.67 | 34.21 | 33.63 | 33.84 | 1643 | NYSE | HD | Tue, Nov 24, 1998 | 33.34 | 34.00 | 33.34 | 33.54 | 1642 | NYSE | HD | Mon, Nov 23, 1998 | 33.17 | 33.75 | 33.00 | 33.75 | 1641 | NYSE | HD | Fri, Nov 20, 1998 | 33.04 | 33.17 | 32.67 | 32.88 | 1640 | NYSE | HD | Thu, Nov 19, 1998 | 32.42 | 32.92 | 32.13 | 32.75 | 1639 | NYSE | HD | Wed, Nov 18, 1998 | 32.00 | 32.67 | 31.63 | 32.42 | 1638 | NYSE | HD | Tue, Nov 17, 1998 | 31.58 | 32.29 | 31.25 | 31.92 | 1637 | NYSE | HD | Mon, Nov 16, 1998 | 31.04 | 31.58 | 30.79 | 31.58 | 1636 | NYSE | HD | Fri, Nov 13, 1998 | 30.83 | 31.04 | 30.58 | 31.00 | 1635 | NYSE | HD | Thu, Nov 12, 1998 | 30.67 | 31.04 | 30.42 | 30.63 | 1634 | NYSE | HD | Wed, Nov 11, 1998 | 31.29 | 31.33 | 30.42 | 30.83 | 1633 | NYSE | HD | Tue, Nov 10, 1998 | 30.58 | 31.13 | 30.46 | 30.88 | 1632 | NYSE | HD | Mon, Nov 9, 1998 | 30.29 | 30.29 | 29.21 | 30.21 | 1631 | NYSE | HD | Fri, Nov 6, 1998 | 30.04 | 30.58 | 29.92 | 30.13 | 1630 | NYSE | HD | Thu, Nov 5, 1998 | 29.50 | 30.25 | 29.08 | 30.21 | 1629 | NYSE | HD | Wed, Nov 4, 1998 | 29.42 | 29.88 | 29.17 | 29.67 | 1628 | NYSE | HD | Tue, Nov 3, 1998 | 30.00 | 30.04 | 28.75 | 28.79 | 1627 | NYSE | HD | Mon, Nov 2, 1998 | 29.25 | 30.04 | 29.17 | 29.92 | 1626 | NYSE | HD | Fri, Oct 30, 1998 | 28.50 | 29.04 | 28.13 | 29.04 | 1625 | NYSE | HD | Thu, Oct 29, 1998 | 28.00 | 28.42 | 27.79 | 28.33 | 1624 | NYSE | HD | Wed, Oct 28, 1998 | 27.29 | 28.46 | 27.04 | 28.13 | 1623 | NYSE | HD | Tue, Oct 27, 1998 | 28.58 | 29.00 | 27.08 | 27.25 | 1622 | NYSE | HD | Mon, Oct 26, 1998 | 28.42 | 28.83 | 27.54 | 27.83 | 1621 | NYSE | HD | Fri, Oct 23, 1998 | 29.13 | 29.13 | 28.25 | 28.46 | 1620 | NYSE | HD | Thu, Oct 22, 1998 | 28.50 | 29.29 | 28.17 | 29.13 | 1619 | NYSE | HD | Wed, Oct 21, 1998 | 29.00 | 29.33 | 28.67 | 28.92 | 1618 | NYSE | HD | Tue, Oct 20, 1998 | 29.63 | 29.96 | 28.42 | 28.42 | 1617 | NYSE | HD | Mon, Oct 19, 1998 | 28.58 | 29.42 | 28.42 | 29.42 | 1616 | NYSE | HD | Fri, Oct 16, 1998 | 28.50 | 29.17 | 27.58 | 28.17 | 1615 | NYSE | HD | Thu, Oct 15, 1998 | 25.33 | 28.50 | 25.25 | 27.58 | 1614 | NYSE | HD | Wed, Oct 14, 1998 | 24.75 | 26.08 | 24.71 | 25.83 | 1613 | NYSE | HD | Tue, Oct 13, 1998 | 25.08 | 25.21 | 24.67 | 25.17 | 1612 | NYSE | HD | Mon, Oct 12, 1998 | 25.50 | 25.50 | 24.75 | 24.75 | 1611 | NYSE | HD | Fri, Oct 9, 1998 | 22.79 | 24.25 | 22.04 | 24.17 | 1610 | NYSE | HD | Thu, Oct 8, 1998 | 22.75 | 23.25 | 21.08 | 22.75 | 1609 | NYSE | HD | Wed, Oct 7, 1998 | 24.67 | 25.17 | 23.46 | 24.00 | 1608 | NYSE | HD | Tue, Oct 6, 1998 | 24.33 | 25.17 | 23.75 | 24.58 | 1607 | NYSE | HD | Mon, Oct 5, 1998 | 23.00 | 23.75 | 22.00 | 23.42 | 1606 | NYSE | HD | Fri, Oct 2, 1998 | 24.33 | 24.83 | 23.21 | 23.75 | 1605 | NYSE | HD | Thu, Oct 1, 1998 | 25.33 | 26.25 | 23.75 | 24.08 | 1604 | NYSE | HD | Wed, Sep 30, 1998 | 27.42 | 27.46 | 25.83 | 26.33 | 1603 | NYSE | HD | Tue, Sep 29, 1998 | 28.67 | 28.79 | 27.38 | 27.58 | 1602 | NYSE | HD | Mon, Sep 28, 1998 | 28.88 | 29.58 | 28.00 | 28.25 | 1601 | NYSE | HD | Fri, Sep 25, 1998 | 27.67 | 28.67 | 27.42 | 28.67 | 1600 | NYSE | HD | Thu, Sep 24, 1998 | 29.00 | 29.33 | 27.67 | 28.33 | 1599 | NYSE | HD | Wed, Sep 23, 1998 | 28.38 | 29.75 | 27.92 | 29.71 | 1598 | NYSE | HD | Tue, Sep 22, 1998 | 27.46 | 28.17 | 26.79 | 28.04 | 1597 | NYSE | HD | Mon, Sep 21, 1998 | 26.08 | 27.63 | 26.00 | 27.08 | 1596 | NYSE | HD | Fri, Sep 18, 1998 | 27.33 | 27.58 | 26.71 | 26.92 | 1595 | NYSE | HD | Thu, Sep 17, 1998 | 26.71 | 27.67 | 26.67 | 27.58 | 1594 | NYSE | HD | Wed, Sep 16, 1998 | 27.67 | 28.50 | 27.54 | 28.25 | 1593 | NYSE | HD | Tue, Sep 15, 1998 | 27.42 | 28.00 | 27.21 | 27.58 | 1592 | NYSE | HD | Mon, Sep 14, 1998 | 27.33 | 27.50 | 26.83 | 26.92 | 1591 | NYSE | HD | Fri, Sep 11, 1998 | 25.83 | 27.08 | 25.71 | 26.83 | 1590 | NYSE | HD | Thu, Sep 10, 1998 | 26.58 | 26.92 | 25.79 | 26.29 | 1589 | NYSE | HD | Wed, Sep 9, 1998 | 27.83 | 28.08 | 27.04 | 27.33 | 1588 | NYSE | HD | Tue, Sep 8, 1998 | 27.96 | 27.96 | 26.67 | 27.79 | 1587 | NYSE | HD | Fri, Sep 4, 1998 | 26.00 | 26.25 | 24.71 | 25.54 | 1586 | NYSE | HD | Thu, Sep 3, 1998 | 25.42 | 26.42 | 24.92 | 25.79 | 1585 | NYSE | HD | Wed, Sep 2, 1998 | 28.29 | 28.33 | 26.13 | 26.42 | 1584 | NYSE | HD | Tue, Sep 1, 1998 | 25.67 | 28.42 | 23.50 | 27.50 | 1583 | NYSE | HD | Mon, Aug 31, 1998 | 28.46 | 28.50 | 23.88 | 25.42 | 1582 | NYSE | HD | Fri, Aug 28, 1998 | 29.92 | 30.17 | 28.08 | 28.29 | 1581 | NYSE | HD | Thu, Aug 27, 1998 | 30.00 | 30.50 | 28.67 | 29.96 | 1580 | NYSE | HD | Wed, Aug 26, 1998 | 29.96 | 30.63 | 29.75 | 30.42 | 1579 | NYSE | HD | Tue, Aug 25, 1998 | 30.00 | 30.42 | 29.88 | 30.25 | 1578 | NYSE | HD | Mon, Aug 24, 1998 | 29.33 | 29.46 | 28.92 | 29.33 | 1577 | NYSE | HD | Fri, Aug 21, 1998 | 28.42 | 28.71 | 28.17 | 28.58 | 1576 | NYSE | HD | Thu, Aug 20, 1998 | 28.88 | 29.58 | 28.79 | 28.83 | 1575 | NYSE | HD | Wed, Aug 19, 1998 | 30.33 | 30.33 | 29.00 | 29.21 | 1574 | NYSE | HD | Tue, Aug 18, 1998 | 29.50 | 29.88 | 29.17 | 29.88 | 1573 | NYSE | HD | Mon, Aug 17, 1998 | 27.75 | 29.33 | 27.67 | 28.54 | 1572 | NYSE | HD | Fri, Aug 14, 1998 | 29.33 | 29.58 | 27.71 | 28.00 | 1571 | NYSE | HD | Thu, Aug 13, 1998 | 29.25 | 29.54 | 29.00 | 29.04 | 1570 | NYSE | HD | Wed, Aug 12, 1998 | 28.33 | 29.25 | 28.17 | 29.00 | 1569 | NYSE | HD | Tue, Aug 11, 1998 | 27.75 | 28.00 | 27.17 | 27.88 | 1568 | NYSE | HD | Mon, Aug 10, 1998 | 29.33 | 29.50 | 28.54 | 28.71 | 1567 | NYSE | HD | Fri, Aug 7, 1998 | 28.54 | 29.42 | 28.38 | 29.33 | 1566 | NYSE | HD | Thu, Aug 6, 1998 | 26.88 | 28.13 | 26.79 | 28.00 | 1565 | NYSE | HD | Wed, Aug 5, 1998 | 27.00 | 27.17 | 25.83 | 27.08 | 1564 | NYSE | HD | Tue, Aug 4, 1998 | 28.33 | 28.33 | 26.33 | 26.67 | 1563 | NYSE | HD | Mon, Aug 3, 1998 | 27.71 | 28.25 | 27.25 | 27.29 | 1562 | NYSE | HD | Fri, Jul 31, 1998 | 29.00 | 29.00 | 27.83 | 27.92 | 1561 | NYSE | HD | Thu, Jul 30, 1998 | 28.42 | 28.96 | 28.08 | 28.17 | 1560 | NYSE | HD | Wed, Jul 29, 1998 | 29.00 | 29.46 | 28.08 | 28.21 | 1559 | NYSE | HD | Tue, Jul 28, 1998 | 29.17 | 29.67 | 28.58 | 28.92 | 1558 | NYSE | HD | Mon, Jul 27, 1998 | 29.42 | 30.17 | 28.58 | 29.25 | 1557 | NYSE | HD | Fri, Jul 24, 1998 | 29.00 | 30.38 | 28.00 | 30.17 | 1556 | NYSE | HD | Thu, Jul 23, 1998 | 30.38 | 30.42 | 29.67 | 30.13 | 1555 | NYSE | HD | Wed, Jul 22, 1998 | 30.71 | 30.96 | 30.08 | 30.79 | 1554 | NYSE | HD | Tue, Jul 21, 1998 | 31.58 | 31.67 | 30.50 | 30.67 | 1553 | NYSE | HD | Mon, Jul 20, 1998 | 31.58 | 31.75 | 31.33 | 31.42 | 1552 | NYSE | HD | Fri, Jul 17, 1998 | 31.71 | 31.75 | 31.33 | 31.33 | 1551 | NYSE | HD | Thu, Jul 16, 1998 | 31.46 | 31.63 | 31.00 | 31.54 | 1550 | NYSE | HD | Wed, Jul 15, 1998 | 32.67 | 32.67 | 31.33 | 31.46 | 1549 | NYSE | HD | Tue, Jul 14, 1998 | 32.17 | 32.58 | 32.13 | 32.46 | 1548 | NYSE | HD | Mon, Jul 13, 1998 | 32.08 | 32.25 | 31.50 | 31.83 | 1547 | NYSE | HD | Fri, Jul 10, 1998 | 31.38 | 32.33 | 30.67 | 32.33 | 1546 | NYSE | HD | Thu, Jul 9, 1998 | 32.00 | 32.00 | 30.79 | 31.33 | 1545 | NYSE | HD | Wed, Jul 8, 1998 | 31.33 | 31.92 | 31.13 | 31.92 | 1544 | NYSE | HD | Tue, Jul 7, 1998 | 31.42 | 31.50 | 30.79 | 30.79 | 1543 | NYSE | HD | Mon, Jul 6, 1998 | 29.92 | 30.79 | 29.25 | 30.79 | 1542 | NYSE | HD | Thu, Jul 2, 1998 | 28.46 | 28.69 | 28.27 | 28.63 | 1541 | NYSE | HD | Wed, Jul 1, 1998 | 27.75 | 28.48 | 27.75 | 28.33 | 1540 | NYSE | HD | Tue, Jun 30, 1998 | 28.21 | 28.31 | 27.67 | 27.69 | 1539 | NYSE | HD | Mon, Jun 29, 1998 | 28.36 | 28.48 | 27.98 | 28.21 | 1538 | NYSE | HD | Fri, Jun 26, 1998 | 28.25 | 28.63 | 28.11 | 28.31 | 1537 | NYSE | HD | Thu, Jun 25, 1998 | 28.58 | 28.67 | 28.21 | 28.29 | 1536 | NYSE | HD | Wed, Jun 24, 1998 | 28.33 | 28.46 | 28.08 | 28.31 | 1535 | NYSE | HD | Tue, Jun 23, 1998 | 28.63 | 28.86 | 28.06 | 28.29 | 1534 | NYSE | HD | Mon, Jun 22, 1998 | 27.54 | 28.40 | 27.54 | 28.04 | 1533 | NYSE | HD | Fri, Jun 19, 1998 | 27.94 | 28.08 | 27.00 | 27.38 | 1532 | NYSE | HD | Thu, Jun 18, 1998 | 27.52 | 28.15 | 27.50 | 28.04 | 1531 | NYSE | HD | Wed, Jun 17, 1998 | 26.67 | 27.65 | 26.67 | 27.44 | 1530 | NYSE | HD | Tue, Jun 16, 1998 | 26.56 | 26.71 | 26.32 | 26.56 | 1529 | NYSE | HD | Mon, Jun 15, 1998 | 26.67 | 26.77 | 26.23 | 26.25 | 1528 | NYSE | HD | Fri, Jun 12, 1998 | 27.25 | 27.69 | 26.79 | 27.04 | 1527 | NYSE | HD | Thu, Jun 11, 1998 | 27.71 | 27.75 | 27.00 | 27.31 | 1526 | NYSE | HD | Wed, Jun 10, 1998 | 26.90 | 27.48 | 26.86 | 27.46 | 1525 | NYSE | HD | Tue, Jun 9, 1998 | 26.81 | 27.06 | 26.61 | 26.92 | 1524 | NYSE | HD | Mon, Jun 8, 1998 | 26.40 | 26.92 | 26.33 | 26.83 | 1523 | NYSE | HD | Fri, Jun 5, 1998 | 25.88 | 26.33 | 25.71 | 26.31 | 1522 | NYSE | HD | Thu, Jun 4, 1998 | 25.58 | 25.86 | 25.36 | 25.77 | 1521 | NYSE | HD | Wed, Jun 3, 1998 | 25.94 | 25.96 | 25.61 | 25.67 | 1520 | NYSE | HD | Tue, Jun 2, 1998 | 26.36 | 26.36 | 25.86 | 25.90 | 1519 | NYSE | HD | Mon, Jun 1, 1998 | 26.50 | 26.52 | 26.13 | 26.36 | 1518 | NYSE | HD | Fri, May 29, 1998 | 25.79 | 26.31 | 25.79 | 26.19 | 1517 | NYSE | HD | Thu, May 28, 1998 | 25.15 | 26.00 | 24.79 | 25.67 | 1516 | NYSE | HD | Wed, May 27, 1998 | 24.25 | 24.94 | 24.21 | 24.75 | 1515 | NYSE | HD | Tue, May 26, 1998 | 25.21 | 25.46 | 24.77 | 24.83 | 1514 | NYSE | HD | Fri, May 22, 1998 | 24.86 | 24.96 | 24.67 | 24.79 | 1513 | NYSE | HD | Thu, May 21, 1998 | 24.33 | 25.40 | 24.13 | 24.86 | 1512 | NYSE | HD | Wed, May 20, 1998 | 24.33 | 24.63 | 24.06 | 24.29 | 1511 | NYSE | HD | Tue, May 19, 1998 | 23.98 | 24.54 | 23.96 | 24.33 | 1510 | NYSE | HD | Mon, May 18, 1998 | 23.79 | 23.92 | 23.25 | 23.38 | 1509 | NYSE | HD | Fri, May 15, 1998 | 24.06 | 24.31 | 23.63 | 23.65 | 1508 | NYSE | HD | Thu, May 14, 1998 | 23.61 | 24.13 | 23.42 | 23.98 | 1507 | NYSE | HD | Wed, May 13, 1998 | 23.54 | 23.73 | 23.42 | 23.69 | 1506 | NYSE | HD | Tue, May 12, 1998 | 23.19 | 23.40 | 23.04 | 23.33 | 1505 | NYSE | HD | Mon, May 11, 1998 | 23.31 | 23.54 | 23.17 | 23.23 | 1504 | NYSE | HD | Fri, May 8, 1998 | 22.67 | 23.00 | 22.67 | 22.96 | 1503 | NYSE | HD | Thu, May 7, 1998 | 23.11 | 23.15 | 22.56 | 22.63 | 1502 | NYSE | HD | Wed, May 6, 1998 | 23.54 | 23.67 | 22.88 | 23.13 | 1501 | NYSE | HD | Tue, May 5, 1998 | 23.50 | 23.65 | 23.25 | 23.56 | 1500 | NYSE | HD | Mon, May 4, 1998 | 23.08 | 23.52 | 23.02 | 23.48 | 1499 | NYSE | HD | Fri, May 1, 1998 | 23.54 | 23.54 | 23.04 | 23.13 | 1498 | NYSE | HD | Thu, Apr 30, 1998 | 22.83 | 23.31 | 22.71 | 23.23 | 1497 | NYSE | HD | Wed, Apr 29, 1998 | 22.33 | 22.46 | 22.04 | 22.44 | 1496 | NYSE | HD | Tue, Apr 28, 1998 | 22.67 | 22.71 | 22.17 | 22.25 | 1495 | NYSE | HD | Mon, Apr 27, 1998 | 22.50 | 22.54 | 21.86 | 22.25 | 1494 | NYSE | HD | Fri, Apr 24, 1998 | 23.50 | 23.54 | 22.71 | 22.88 | 1493 | NYSE | HD | Thu, Apr 23, 1998 | 23.42 | 23.67 | 23.33 | 23.42 | 1492 | NYSE | HD | Wed, Apr 22, 1998 | 23.73 | 23.83 | 23.48 | 23.65 | 1491 | NYSE | HD | Tue, Apr 21, 1998 | 23.50 | 23.81 | 23.38 | 23.71 | 1490 | NYSE | HD | Mon, Apr 20, 1998 | 23.38 | 23.54 | 23.17 | 23.54 | 1489 | NYSE | HD | Fri, Apr 17, 1998 | 23.67 | 23.67 | 23.36 | 23.46 | 1488 | NYSE | HD | Thu, Apr 16, 1998 | 24.00 | 24.00 | 23.65 | 23.65 | 1487 | NYSE | HD | Wed, Apr 15, 1998 | 24.00 | 24.17 | 23.83 | 24.08 | 1486 | NYSE | HD | Tue, Apr 14, 1998 | 23.67 | 24.23 | 23.56 | 24.08 | 1485 | NYSE | HD | Mon, Apr 13, 1998 | 23.67 | 23.73 | 23.40 | 23.61 | 1484 | NYSE | HD | Thu, Apr 9, 1998 | 23.00 | 23.63 | 22.96 | 23.61 | 1483 | NYSE | HD | Wed, Apr 8, 1998 | 23.00 | 23.13 | 22.65 | 22.73 | 1482 | NYSE | HD | Tue, Apr 7, 1998 | 23.15 | 23.31 | 22.90 | 22.96 | 1481 | NYSE | HD | Mon, Apr 6, 1998 | 23.83 | 23.83 | 23.15 | 23.38 | 1480 | NYSE | HD | Fri, Apr 3, 1998 | 23.04 | 23.50 | 23.02 | 23.23 | 1479 | NYSE | HD | Thu, Apr 2, 1998 | 23.17 | 23.33 | 22.92 | 23.00 | 1478 | NYSE | HD | Wed, Apr 1, 1998 | 22.48 | 23.21 | 22.46 | 23.17 | 1477 | NYSE | HD | Tue, Mar 31, 1998 | 22.67 | 22.83 | 22.15 | 22.54 | 1476 | NYSE | HD | Mon, Mar 30, 1998 | 22.08 | 22.25 | 21.88 | 22.04 | 1475 | NYSE | HD | Fri, Mar 27, 1998 | 22.58 | 22.58 | 21.81 | 22.08 | 1474 | NYSE | HD | Thu, Mar 26, 1998 | 21.83 | 22.52 | 21.73 | 22.38 | 1473 | NYSE | HD | Wed, Mar 25, 1998 | 22.17 | 22.25 | 21.48 | 21.79 | 1472 | NYSE | HD | Tue, Mar 24, 1998 | 22.67 | 22.67 | 22.04 | 22.13 | 1471 | NYSE | HD | Mon, Mar 23, 1998 | 22.71 | 22.73 | 22.23 | 22.23 | 1470 | NYSE | HD | Fri, Mar 20, 1998 | 22.75 | 23.15 | 22.67 | 22.92 | 1469 | NYSE | HD | Thu, Mar 19, 1998 | 22.88 | 22.88 | 22.58 | 22.69 | 1468 | NYSE | HD | Wed, Mar 18, 1998 | 23.08 | 23.17 | 22.58 | 22.79 | 1467 | NYSE | HD | Tue, Mar 17, 1998 | 23.31 | 23.48 | 23.08 | 23.17 | 1466 | NYSE | HD | Mon, Mar 16, 1998 | 23.13 | 23.21 | 22.88 | 23.17 | 1465 | NYSE | HD | Fri, Mar 13, 1998 | 23.15 | 23.29 | 22.98 | 23.08 | 1464 | NYSE | HD | Thu, Mar 12, 1998 | 23.17 | 23.29 | 22.86 | 23.17 | 1463 | NYSE | HD | Wed, Mar 11, 1998 | 22.81 | 23.29 | 22.75 | 23.17 | 1462 | NYSE | HD | Tue, Mar 10, 1998 | 22.46 | 22.75 | 22.33 | 22.65 | 1461 | NYSE | HD | Mon, Mar 9, 1998 | 21.98 | 22.23 | 21.77 | 22.13 | 1460 | NYSE | HD | Fri, Mar 6, 1998 | 21.48 | 22.00 | 21.48 | 22.00 | 1459 | NYSE | HD | Thu, Mar 5, 1998 | 21.33 | 21.71 | 21.15 | 21.44 | 1458 | NYSE | HD | Wed, Mar 4, 1998 | 21.33 | 21.50 | 21.25 | 21.48 | 1457 | NYSE | HD | Tue, Mar 3, 1998 | 21.19 | 21.56 | 21.19 | 21.46 | 1456 | NYSE | HD | Mon, Mar 2, 1998 | 21.21 | 21.69 | 21.21 | 21.54 | 1455 | NYSE | HD | Fri, Feb 27, 1998 | 21.71 | 21.75 | 21.08 | 21.29 | 1454 | NYSE | HD | Thu, Feb 26, 1998 | 21.83 | 22.17 | 21.71 | 21.77 | 1453 | NYSE | HD | Wed, Feb 25, 1998 | 21.92 | 22.38 | 21.67 | 22.19 | 1452 | NYSE | HD | Tue, Feb 24, 1998 | 22.33 | 22.44 | 21.71 | 21.71 | 1451 | NYSE | HD | Mon, Feb 23, 1998 | 22.42 | 22.94 | 22.42 | 22.86 | 1450 | NYSE | HD | Fri, Feb 20, 1998 | 22.36 | 22.38 | 22.13 | 22.33 | 1449 | NYSE | HD | Thu, Feb 19, 1998 | 22.33 | 22.38 | 22.19 | 22.38 | 1448 | NYSE | HD | Wed, Feb 18, 1998 | 22.25 | 22.33 | 22.19 | 22.29 | 1447 | NYSE | HD | Tue, Feb 17, 1998 | 22.13 | 22.38 | 22.11 | 22.25 | 1446 | NYSE | HD | Fri, Feb 13, 1998 | 21.58 | 21.90 | 21.56 | 21.83 | 1445 | NYSE | HD | Thu, Feb 12, 1998 | 21.29 | 21.75 | 21.02 | 21.71 | 1444 | NYSE | HD | Wed, Feb 11, 1998 | 21.29 | 21.33 | 21.11 | 21.31 | 1443 | NYSE | HD | Tue, Feb 10, 1998 | 21.11 | 21.33 | 21.02 | 21.33 | 1442 | NYSE | HD | Mon, Feb 9, 1998 | 21.00 | 21.15 | 20.94 | 21.02 | 1441 | NYSE | HD | Fri, Feb 6, 1998 | 21.06 | 21.29 | 21.00 | 21.21 | 1440 | NYSE | HD | Thu, Feb 5, 1998 | 21.00 | 21.13 | 20.79 | 21.02 | 1439 | NYSE | HD | Wed, Feb 4, 1998 | 20.88 | 21.02 | 20.75 | 21.00 | 1438 | NYSE | HD | Tue, Feb 3, 1998 | 20.54 | 21.02 | 20.48 | 20.92 | 1437 | NYSE | HD | Mon, Feb 2, 1998 | 20.50 | 20.79 | 20.42 | 20.61 | 1436 | NYSE | HD | Fri, Jan 30, 1998 | 20.23 | 20.44 | 20.04 | 20.17 | 1435 | NYSE | HD | Thu, Jan 29, 1998 | 20.21 | 20.54 | 20.13 | 20.19 | 1434 | NYSE | HD | Wed, Jan 28, 1998 | 20.25 | 20.40 | 20.13 | 20.19 | 1433 | NYSE | HD | Tue, Jan 27, 1998 | 19.56 | 20.23 | 19.54 | 20.11 | 1432 | NYSE | HD | Mon, Jan 26, 1998 | 20.04 | 20.04 | 19.52 | 19.61 | 1431 | NYSE | HD | Fri, Jan 23, 1998 | 19.75 | 20.08 | 19.71 | 19.96 | 1430 | NYSE | HD | Thu, Jan 22, 1998 | 19.96 | 20.04 | 19.79 | 19.83 | 1429 | NYSE | HD | Wed, Jan 21, 1998 | 20.23 | 20.27 | 19.94 | 20.23 | 1428 | NYSE | HD | Tue, Jan 20, 1998 | 19.88 | 20.33 | 19.69 | 20.25 | 1427 | NYSE | HD | Fri, Jan 16, 1998 | 19.88 | 19.96 | 19.71 | 19.77 | 1426 | NYSE | HD | Thu, Jan 15, 1998 | 19.81 | 19.96 | 19.48 | 19.77 | 1425 | NYSE | HD | Wed, Jan 14, 1998 | 19.67 | 19.92 | 19.63 | 19.90 | 1424 | NYSE | HD | Tue, Jan 13, 1998 | 19.54 | 19.73 | 19.38 | 19.71 | 1423 | NYSE | HD | Mon, Jan 12, 1998 | 18.44 | 19.38 | 18.44 | 19.38 | 1422 | NYSE | HD | Fri, Jan 9, 1998 | 19.38 | 19.38 | 18.67 | 18.79 | 1421 | NYSE | HD | Thu, Jan 8, 1998 | 19.90 | 19.90 | 19.46 | 19.48 | 1420 | NYSE | HD | Wed, Jan 7, 1998 | 19.33 | 19.71 | 19.23 | 19.56 | 1419 | NYSE | HD | Tue, Jan 6, 1998 | 19.04 | 19.36 | 19.04 | 19.36 | 1418 | NYSE | HD | Mon, Jan 5, 1998 | 19.56 | 19.63 | 19.19 | 19.23 | 1417 | NYSE | HD | Fri, Jan 2, 1998 | 19.67 | 19.71 | 19.04 | 19.50 | 1416 | NYSE | HD | Wed, Dec 31, 1997 | 18.96 | 19.65 | 18.90 | 19.63 | 1415 | NYSE | HD | Tue, Dec 30, 1997 | 18.46 | 18.98 | 18.29 | 18.98 | 1414 | NYSE | HD | Mon, Dec 29, 1997 | 18.17 | 18.25 | 17.65 | 18.13 | 1413 | NYSE | HD | Fri, Dec 26, 1997 | 18.15 | 18.27 | 18.02 | 18.08 | 1412 | NYSE | HD | Wed, Dec 24, 1997 | 18.54 | 18.54 | 18.02 | 18.15 | 1411 | NYSE | HD | Tue, Dec 23, 1997 | 18.67 | 18.77 | 18.50 | 18.50 | 1410 | NYSE | HD | Mon, Dec 22, 1997 | 18.92 | 19.00 | 18.63 | 18.63 | 1409 | NYSE | HD | Fri, Dec 19, 1997 | 18.58 | 18.92 | 18.44 | 18.83 | 1408 | NYSE | HD | Thu, Dec 18, 1997 | 19.58 | 19.58 | 19.08 | 19.23 | 1407 | NYSE | HD | Wed, Dec 17, 1997 | 19.61 | 19.79 | 19.33 | 19.36 | 1406 | NYSE | HD | Tue, Dec 16, 1997 | 19.71 | 19.92 | 19.61 | 19.61 | 1405 | NYSE | HD | Mon, Dec 15, 1997 | 19.92 | 19.96 | 19.54 | 19.56 | 1404 | NYSE | HD | Fri, Dec 12, 1997 | 19.98 | 19.98 | 19.63 | 19.92 | 1403 | NYSE | HD | Thu, Dec 11, 1997 | 19.65 | 19.90 | 19.54 | 19.73 | 1402 | NYSE | HD | Wed, Dec 10, 1997 | 19.77 | 19.86 | 19.50 | 19.63 | 1401 | NYSE | HD | Tue, Dec 9, 1997 | 19.79 | 19.98 | 19.71 | 19.77 | 1400 | NYSE | HD | Mon, Dec 8, 1997 | 20.08 | 20.08 | 19.77 | 19.98 | 1399 | NYSE | HD | Fri, Dec 5, 1997 | 19.50 | 20.08 | 19.46 | 19.94 | 1398 | NYSE | HD | Thu, Dec 4, 1997 | 20.04 | 20.17 | 19.63 | 19.67 | 1397 | NYSE | HD | Wed, Dec 3, 1997 | 19.75 | 19.96 | 19.52 | 19.96 | 1396 | NYSE | HD | Tue, Dec 2, 1997 | 19.67 | 19.77 | 19.52 | 19.58 | 1395 | NYSE | HD | Mon, Dec 1, 1997 | 18.94 | 19.58 | 18.90 | 19.50 | 1394 | NYSE | HD | Fri, Nov 28, 1997 | 18.69 | 19.00 | 18.65 | 18.69 | 1393 | NYSE | HD | Wed, Nov 26, 1997 | 19.13 | 19.17 | 18.61 | 18.61 | 1392 | NYSE | HD | Tue, Nov 25, 1997 | 18.86 | 18.96 | 18.67 | 18.83 | 1391 | NYSE | HD | Mon, Nov 24, 1997 | 19.00 | 19.06 | 18.67 | 18.79 | 1390 | NYSE | HD | Fri, Nov 21, 1997 | 19.04 | 19.13 | 18.77 | 19.08 | 1389 | NYSE | HD | Thu, Nov 20, 1997 | 18.92 | 19.02 | 18.75 | 18.90 | 1388 | NYSE | HD | Wed, Nov 19, 1997 | 18.71 | 19.00 | 18.67 | 18.88 | 1387 | NYSE | HD | Tue, Nov 18, 1997 | 19.00 | 19.13 | 18.75 | 18.77 | 1386 | NYSE | HD | Mon, Nov 17, 1997 | 18.98 | 19.33 | 18.92 | 19.29 | 1385 | NYSE | HD | Fri, Nov 14, 1997 | 18.17 | 18.94 | 18.15 | 18.75 | 1384 | NYSE | HD | Thu, Nov 13, 1997 | 18.21 | 18.33 | 17.88 | 18.17 | 1383 | NYSE | HD | Wed, Nov 12, 1997 | 18.33 | 18.54 | 18.08 | 18.15 | 1382 | NYSE | HD | Tue, Nov 11, 1997 | 18.56 | 18.63 | 18.42 | 18.48 | 1381 | NYSE | HD | Mon, Nov 10, 1997 | 18.83 | 18.94 | 18.56 | 18.56 | 1380 | NYSE | HD | Fri, Nov 7, 1997 | 18.71 | 18.96 | 18.67 | 18.96 | 1379 | NYSE | HD | Thu, Nov 6, 1997 | 19.15 | 19.36 | 18.98 | 19.08 | 1378 | NYSE | HD | Wed, Nov 5, 1997 | 19.00 | 19.17 | 18.94 | 19.13 | 1377 | NYSE | HD | Tue, Nov 4, 1997 | 19.25 | 19.27 | 18.92 | 19.13 | 1376 | NYSE | HD | Mon, Nov 3, 1997 | 19.17 | 19.17 | 18.77 | 19.17 | 1375 | NYSE | HD | Fri, Oct 31, 1997 | 18.33 | 18.67 | 18.13 | 18.58 | 1374 | NYSE | HD | Thu, Oct 30, 1997 | 17.83 | 18.42 | 17.71 | 18.08 | 1373 | NYSE | HD | Wed, Oct 29, 1997 | 17.96 | 18.13 | 17.79 | 18.13 | 1372 | NYSE | HD | Tue, Oct 28, 1997 | 17.17 | 17.92 | 16.73 | 17.77 | 1371 | NYSE | HD | Mon, Oct 27, 1997 | 18.00 | 18.21 | 17.00 | 17.00 | 1370 | NYSE | HD | Fri, Oct 24, 1997 | 18.50 | 18.54 | 18.23 | 18.31 | 1369 | NYSE | HD | Thu, Oct 23, 1997 | 18.29 | 18.56 | 18.21 | 18.33 | 1368 | NYSE | HD | Wed, Oct 22, 1997 | 18.67 | 18.88 | 18.54 | 18.69 | 1367 | NYSE | HD | Tue, Oct 21, 1997 | 18.29 | 18.67 | 18.23 | 18.58 | 1366 | NYSE | HD | Mon, Oct 20, 1997 | 18.36 | 18.38 | 18.04 | 18.17 | 1365 | NYSE | HD | Fri, Oct 17, 1997 | 18.65 | 18.79 | 17.92 | 18.36 | 1364 | NYSE | HD | Thu, Oct 16, 1997 | 18.67 | 18.83 | 18.52 | 18.67 | 1363 | NYSE | HD | Wed, Oct 15, 1997 | 18.46 | 18.58 | 18.36 | 18.44 | 1362 | NYSE | HD | Tue, Oct 14, 1997 | 18.31 | 18.58 | 18.23 | 18.48 | 1361 | NYSE | HD | Mon, Oct 13, 1997 | 18.31 | 18.31 | 18.08 | 18.23 | 1360 | NYSE | HD | Fri, Oct 10, 1997 | 17.94 | 18.31 | 17.83 | 18.17 | 1359 | NYSE | HD | Thu, Oct 9, 1997 | 17.33 | 18.06 | 17.33 | 18.02 | 1358 | NYSE | HD | Wed, Oct 8, 1997 | 17.50 | 17.61 | 17.38 | 17.58 | 1357 | NYSE | HD | Tue, Oct 7, 1997 | 17.58 | 17.71 | 17.50 | 17.52 | 1356 | NYSE | HD | Mon, Oct 6, 1997 | 17.67 | 17.71 | 17.54 | 17.65 | 1355 | NYSE | HD | Fri, Oct 3, 1997 | 17.71 | 17.81 | 17.33 | 17.54 | 1354 | NYSE | HD | Thu, Oct 2, 1997 | 17.71 | 17.73 | 17.52 | 17.65 | 1353 | NYSE | HD | Wed, Oct 1, 1997 | 17.52 | 17.75 | 17.52 | 17.71 | 1352 | NYSE | HD | Tue, Sep 30, 1997 | 17.52 | 17.65 | 17.36 | 17.38 | 1351 | NYSE | HD | Mon, Sep 29, 1997 | 17.33 | 17.65 | 17.33 | 17.52 | 1350 | NYSE | HD | Fri, Sep 26, 1997 | 17.54 | 17.81 | 17.52 | 17.61 | 1349 | NYSE | HD | Thu, Sep 25, 1997 | 17.67 | 17.75 | 17.48 | 17.48 | 1348 | NYSE | HD | Wed, Sep 24, 1997 | 17.56 | 17.96 | 17.46 | 17.67 | 1347 | NYSE | HD | Tue, Sep 23, 1997 | 17.83 | 17.86 | 17.48 | 17.58 | 1346 | NYSE | HD | Mon, Sep 22, 1997 | 17.92 | 17.94 | 17.63 | 17.87 | 1345 | NYSE | HD | Fri, Sep 19, 1997 | 17.88 | 17.94 | 17.71 | 17.92 | 1344 | NYSE | HD | Thu, Sep 18, 1997 | 17.98 | 18.13 | 17.88 | 17.88 | 1343 | NYSE | HD | Wed, Sep 17, 1997 | 17.77 | 17.98 | 17.75 | 17.90 | 1342 | NYSE | HD | Tue, Sep 16, 1997 | 17.63 | 17.83 | 17.40 | 17.81 | 1341 | NYSE | HD | Mon, Sep 15, 1997 | 16.94 | 17.38 | 16.94 | 17.31 | 1340 | NYSE | HD | Fri, Sep 12, 1997 | 16.96 | 17.31 | 16.73 | 16.92 | 1339 | NYSE | HD | Thu, Sep 11, 1997 | 16.65 | 17.08 | 16.50 | 16.94 | 1338 | NYSE | HD | Wed, Sep 10, 1997 | 16.71 | 16.77 | 16.58 | 16.58 | 1337 | NYSE | HD | Tue, Sep 9, 1997 | 16.75 | 16.81 | 16.65 | 16.71 | 1336 | NYSE | HD | Mon, Sep 8, 1997 | 16.83 | 16.88 | 16.71 | 16.75 | 1335 | NYSE | HD | Fri, Sep 5, 1997 | 16.83 | 16.88 | 16.67 | 16.75 | 1334 | NYSE | HD | Thu, Sep 4, 1997 | 16.79 | 16.88 | 16.61 | 16.83 | 1333 | NYSE | HD | Wed, Sep 3, 1997 | 16.73 | 16.98 | 16.54 | 16.83 | 1332 | NYSE | HD | Tue, Sep 2, 1997 | 15.81 | 16.25 | 15.79 | 16.21 | 1331 | NYSE | HD | Fri, Aug 29, 1997 | 15.83 | 15.90 | 15.69 | 15.73 | 1330 | NYSE | HD | Thu, Aug 28, 1997 | 16.00 | 16.13 | 15.75 | 15.90 | 1329 | NYSE | HD | Wed, Aug 27, 1997 | 16.17 | 16.17 | 15.83 | 16.08 | 1328 | NYSE | HD | Tue, Aug 26, 1997 | 16.31 | 16.40 | 16.00 | 16.13 | 1327 | NYSE | HD | Mon, Aug 25, 1997 | 16.33 | 16.58 | 16.29 | 16.42 | 1326 | NYSE | HD | Fri, Aug 22, 1997 | 16.21 | 16.40 | 16.06 | 16.33 | 1325 | NYSE | HD | Thu, Aug 21, 1997 | 16.86 | 16.86 | 16.50 | 16.56 | 1324 | NYSE | HD | Wed, Aug 20, 1997 | 16.42 | 16.88 | 16.35 | 16.88 | 1323 | NYSE | HD | Tue, Aug 19, 1997 | 16.33 | 16.48 | 16.17 | 16.48 | 1322 | NYSE | HD | Mon, Aug 18, 1997 | 15.92 | 16.23 | 15.69 | 16.00 | 1321 | NYSE | HD | Fri, Aug 15, 1997 | 15.88 | 16.06 | 15.85 | 15.88 | 1320 | NYSE | HD | Thu, Aug 14, 1997 | 16.38 | 16.38 | 16.10 | 16.19 | 1319 | NYSE | HD | Wed, Aug 13, 1997 | 16.50 | 16.52 | 16.21 | 16.33 | 1318 | NYSE | HD | Tue, Aug 12, 1997 | 16.42 | 16.61 | 16.33 | 16.35 | 1317 | NYSE | HD | Mon, Aug 11, 1997 | 16.19 | 16.42 | 16.19 | 16.42 | 1316 | NYSE | HD | Fri, Aug 8, 1997 | 16.42 | 16.65 | 15.75 | 16.17 | 1315 | NYSE | HD | Thu, Aug 7, 1997 | 16.73 | 16.79 | 16.67 | 16.71 | 1314 | NYSE | HD | Wed, Aug 6, 1997 | 16.71 | 16.77 | 16.54 | 16.67 | 1313 | NYSE | HD | Tue, Aug 5, 1997 | 16.46 | 16.75 | 16.44 | 16.71 | 1312 | NYSE | HD | Mon, Aug 4, 1997 | 16.31 | 16.67 | 16.27 | 16.54 | 1311 | NYSE | HD | Fri, Aug 1, 1997 | 16.63 | 16.67 | 16.17 | 16.40 | 1310 | NYSE | HD | Thu, Jul 31, 1997 | 16.52 | 16.65 | 16.42 | 16.61 | 1309 | NYSE | HD | Wed, Jul 30, 1997 | 16.15 | 16.33 | 16.02 | 16.33 | 1308 | NYSE | HD | Tue, Jul 29, 1997 | 15.92 | 16.31 | 15.85 | 16.13 | 1307 | NYSE | HD | Mon, Jul 28, 1997 | 15.83 | 15.98 | 15.83 | 15.96 | 1306 | NYSE | HD | Fri, Jul 25, 1997 | 15.81 | 15.92 | 15.67 | 15.81 | 1305 | NYSE | HD | Thu, Jul 24, 1997 | 15.67 | 15.88 | 15.44 | 15.83 | 1304 | NYSE | HD | Wed, Jul 23, 1997 | 16.00 | 16.00 | 15.46 | 15.54 | 1303 | NYSE | HD | Tue, Jul 22, 1997 | 15.38 | 15.75 | 15.29 | 15.73 | 1302 | NYSE | HD | Mon, Jul 21, 1997 | 15.46 | 15.50 | 15.33 | 15.38 | 1301 | NYSE | HD | Fri, Jul 18, 1997 | 15.60 | 15.60 | 15.25 | 15.54 | 1300 | NYSE | HD | Thu, Jul 17, 1997 | 15.67 | 15.79 | 15.54 | 15.69 | 1299 | NYSE | HD | Wed, Jul 16, 1997 | 15.50 | 15.83 | 15.31 | 15.73 | 1298 | NYSE | HD | Tue, Jul 15, 1997 | 15.33 | 15.38 | 15.21 | 15.38 | 1297 | NYSE | HD | Mon, Jul 14, 1997 | 15.17 | 15.29 | 15.08 | 15.25 | 1296 | NYSE | HD | Fri, Jul 11, 1997 | 14.83 | 15.08 | 14.81 | 14.96 | 1295 | NYSE | HD | Thu, Jul 10, 1997 | 14.92 | 14.96 | 14.60 | 14.83 | 1294 | NYSE | HD | Wed, Jul 9, 1997 | 15.13 | 15.31 | 14.71 | 14.83 | 1293 | NYSE | HD | Tue, Jul 8, 1997 | 15.50 | 15.67 | 15.13 | 15.25 | 1292 | NYSE | HD | Mon, Jul 7, 1997 | 15.42 | 15.58 | 15.29 | 15.42 | 1291 | NYSE | HD | Thu, Jul 3, 1997 | 15.17 | 15.39 | 15.17 | 15.36 | 1290 | NYSE | HD | Wed, Jul 2, 1997 | 15.32 | 15.33 | 15.08 | 15.08 | 1289 | NYSE | HD | Tue, Jul 1, 1997 | 15.33 | 15.36 | 15.25 | 15.31 | 1288 | NYSE | HD | Mon, Jun 30, 1997 | 15.22 | 15.45 | 15.14 | 15.33 | 1287 | NYSE | HD | Fri, Jun 27, 1997 | 15.20 | 15.28 | 15.13 | 15.20 | 1286 | NYSE | HD | Thu, Jun 26, 1997 | 15.29 | 15.42 | 14.97 | 15.06 | 1285 | NYSE | HD | Wed, Jun 25, 1997 | 15.50 | 15.52 | 15.25 | 15.32 | 1284 | NYSE | HD | Tue, Jun 24, 1997 | 15.20 | 15.56 | 15.17 | 15.52 | 1283 | NYSE | HD | Mon, Jun 23, 1997 | 15.36 | 15.36 | 15.17 | 15.17 | 1282 | NYSE | HD | Fri, Jun 20, 1997 | 15.39 | 15.39 | 15.20 | 15.36 | 1281 | NYSE | HD | Thu, Jun 19, 1997 | 15.11 | 15.39 | 15.08 | 15.39 | 1280 | NYSE | HD | Wed, Jun 18, 1997 | 15.06 | 15.08 | 14.92 | 14.97 | 1279 | NYSE | HD | Tue, Jun 17, 1997 | 14.83 | 15.22 | 14.78 | 15.22 | 1278 | NYSE | HD | Mon, Jun 16, 1997 | 14.97 | 15.06 | 14.78 | 14.78 | 1277 | NYSE | HD | Fri, Jun 13, 1997 | 15.08 | 15.22 | 14.97 | 15.03 | 1276 | NYSE | HD | Thu, Jun 12, 1997 | 14.97 | 15.06 | 14.92 | 15.06 | 1275 | NYSE | HD | Wed, Jun 11, 1997 | 14.70 | 14.86 | 14.61 | 14.81 | 1274 | NYSE | HD | Tue, Jun 10, 1997 | 14.50 | 14.70 | 14.36 | 14.70 | 1273 | NYSE | HD | Mon, Jun 9, 1997 | 14.42 | 14.56 | 14.42 | 14.53 | 1272 | NYSE | HD | Fri, Jun 6, 1997 | 14.42 | 14.78 | 14.39 | 14.53 | 1271 | NYSE | HD | Thu, Jun 5, 1997 | 14.06 | 14.36 | 14.06 | 14.33 | 1270 | NYSE | HD | Wed, Jun 4, 1997 | 13.89 | 14.06 | 13.81 | 14.06 | 1269 | NYSE | HD | Tue, Jun 3, 1997 | 13.89 | 14.00 | 13.86 | 13.95 | 1268 | NYSE | HD | Mon, Jun 2, 1997 | 14.00 | 14.00 | 13.86 | 13.97 | 1267 | NYSE | HD | Fri, May 30, 1997 | 13.92 | 14.06 | 13.83 | 14.03 | 1266 | NYSE | HD | Thu, May 29, 1997 | 13.70 | 14.14 | 13.70 | 14.03 | 1265 | NYSE | HD | Wed, May 28, 1997 | 13.50 | 13.72 | 13.42 | 13.72 | 1264 | NYSE | HD | Tue, May 27, 1997 | 13.56 | 13.56 | 13.36 | 13.50 | 1263 | NYSE | HD | Fri, May 23, 1997 | 13.67 | 13.70 | 13.42 | 13.56 | 1262 | NYSE | HD | Thu, May 22, 1997 | 13.53 | 13.72 | 13.53 | 13.61 | 1261 | NYSE | HD | Wed, May 21, 1997 | 13.61 | 13.72 | 13.47 | 13.53 | 1260 | NYSE | HD | Tue, May 20, 1997 | 13.45 | 13.61 | 13.39 | 13.50 | 1259 | NYSE | HD | Mon, May 19, 1997 | 13.28 | 13.32 | 13.11 | 13.28 | 1258 | NYSE | HD | Fri, May 16, 1997 | 13.08 | 13.33 | 13.08 | 13.25 | 1257 | NYSE | HD | Thu, May 15, 1997 | 12.89 | 13.08 | 12.83 | 13.06 | 1256 | NYSE | HD | Wed, May 14, 1997 | 13.17 | 13.28 | 12.95 | 12.97 | 1255 | NYSE | HD | Tue, May 13, 1997 | 13.03 | 13.22 | 12.86 | 13.17 | 1254 | NYSE | HD | Mon, May 12, 1997 | 12.95 | 13.03 | 12.86 | 13.03 | 1253 | NYSE | HD | Fri, May 9, 1997 | 12.89 | 12.95 | 12.75 | 12.92 | 1252 | NYSE | HD | Thu, May 8, 1997 | 12.89 | 13.00 | 12.78 | 12.78 | 1251 | NYSE | HD | Wed, May 7, 1997 | 13.20 | 13.47 | 13.08 | 13.11 | 1250 | NYSE | HD | Tue, May 6, 1997 | 13.14 | 13.33 | 13.11 | 13.20 | 1249 | NYSE | HD | Mon, May 5, 1997 | 12.81 | 13.17 | 12.75 | 13.14 | 1248 | NYSE | HD | Fri, May 2, 1997 | 12.70 | 12.95 | 12.67 | 12.78 | 1247 | NYSE | HD | Thu, May 1, 1997 | 12.89 | 12.89 | 12.67 | 12.75 | 1246 | NYSE | HD | Wed, Apr 30, 1997 | 12.72 | 12.97 | 12.70 | 12.89 | 1245 | NYSE | HD | Tue, Apr 29, 1997 | 12.78 | 12.89 | 12.70 | 12.72 | 1244 | NYSE | HD | Mon, Apr 28, 1997 | 12.47 | 12.70 | 12.47 | 12.61 | 1243 | NYSE | HD | Fri, Apr 25, 1997 | 12.67 | 12.70 | 12.47 | 12.53 | 1242 | NYSE | HD | Thu, Apr 24, 1997 | 12.86 | 12.89 | 12.64 | 12.72 | 1241 | NYSE | HD | Wed, Apr 23, 1997 | 12.67 | 12.86 | 12.67 | 12.81 | 1240 | NYSE | HD | Tue, Apr 22, 1997 | 12.58 | 12.81 | 12.45 | 12.70 | 1239 | NYSE | HD | Mon, Apr 21, 1997 | 12.67 | 12.78 | 12.56 | 12.61 | 1238 | NYSE | HD | Fri, Apr 18, 1997 | 12.64 | 12.75 | 12.58 | 12.70 | 1237 | NYSE | HD | Thu, Apr 17, 1997 | 12.67 | 12.78 | 12.58 | 12.64 | 1236 | NYSE | HD | Wed, Apr 16, 1997 | 12.50 | 12.70 | 12.47 | 12.67 | 1235 | NYSE | HD | Tue, Apr 15, 1997 | 12.53 | 12.67 | 12.53 | 12.61 | 1234 | NYSE | HD | Mon, Apr 14, 1997 | 12.17 | 12.45 | 12.14 | 12.45 | 1233 | NYSE | HD | Fri, Apr 11, 1997 | 12.50 | 12.56 | 12.14 | 12.14 | 1232 | NYSE | HD | Thu, Apr 10, 1997 | 12.64 | 12.70 | 12.50 | 12.64 | 1231 | NYSE | HD | Wed, Apr 9, 1997 | 12.64 | 12.72 | 12.53 | 12.64 | 1230 | NYSE | HD | Tue, Apr 8, 1997 | 12.39 | 12.47 | 12.25 | 12.42 | 1229 | NYSE | HD | Mon, Apr 7, 1997 | 12.28 | 12.39 | 12.20 | 12.39 | 1228 | NYSE | HD | Fri, Apr 4, 1997 | 11.72 | 12.14 | 11.70 | 12.14 | 1227 | NYSE | HD | Thu, Apr 3, 1997 | 11.83 | 11.89 | 11.64 | 11.75 | 1226 | NYSE | HD | Wed, Apr 2, 1997 | 11.86 | 12.06 | 11.72 | 11.81 | 1225 | NYSE | HD | Tue, Apr 1, 1997 | 11.72 | 11.95 | 11.72 | 11.83 | 1224 | NYSE | HD | Mon, Mar 31, 1997 | 12.14 | 12.28 | 11.83 | 11.89 | 1223 | NYSE | HD | Thu, Mar 27, 1997 | 12.36 | 12.45 | 12.08 | 12.08 | 1222 | NYSE | HD | Wed, Mar 26, 1997 | 12.45 | 12.61 | 12.25 | 12.39 | 1221 | NYSE | HD | Tue, Mar 25, 1997 | 12.86 | 12.86 | 12.47 | 12.50 | 1220 | NYSE | HD | Mon, Mar 24, 1997 | 12.81 | 12.89 | 12.70 | 12.86 | 1219 | NYSE | HD | Fri, Mar 21, 1997 | 12.92 | 12.92 | 12.75 | 12.78 | 1218 | NYSE | HD | Thu, Mar 20, 1997 | 12.89 | 12.89 | 12.70 | 12.81 | 1217 | NYSE | HD | Wed, Mar 19, 1997 | 12.95 | 13.03 | 12.75 | 12.86 | 1216 | NYSE | HD | Tue, Mar 18, 1997 | 12.92 | 13.03 | 12.83 | 12.97 | 1215 | NYSE | HD | Mon, Mar 17, 1997 | 12.92 | 12.92 | 12.67 | 12.83 | 1214 | NYSE | HD | Fri, Mar 14, 1997 | 12.89 | 12.92 | 12.70 | 12.92 | 1213 | NYSE | HD | Thu, Mar 13, 1997 | 12.53 | 12.75 | 12.47 | 12.67 | 1212 | NYSE | HD | Wed, Mar 12, 1997 | 12.42 | 12.56 | 12.39 | 12.53 | 1211 | NYSE | HD | Tue, Mar 11, 1997 | 12.50 | 12.56 | 12.36 | 12.50 | 1210 | NYSE | HD | Mon, Mar 10, 1997 | 12.61 | 12.61 | 12.53 | 12.58 | 1209 | NYSE | HD | Fri, Mar 7, 1997 | 12.56 | 12.61 | 12.50 | 12.58 | 1208 | NYSE | HD | Thu, Mar 6, 1997 | 12.64 | 12.64 | 12.47 | 12.56 | 1207 | NYSE | HD | Wed, Mar 5, 1997 | 12.36 | 12.47 | 12.22 | 12.42 | 1206 | NYSE | HD | Tue, Mar 4, 1997 | 12.39 | 12.45 | 12.25 | 12.28 | 1205 | NYSE | HD | Mon, Mar 3, 1997 | 12.03 | 12.45 | 12.03 | 12.39 | 1204 | NYSE | HD | Fri, Feb 28, 1997 | 12.28 | 12.42 | 12.11 | 12.14 | 1203 | NYSE | HD | Thu, Feb 27, 1997 | 12.64 | 12.64 | 12.28 | 12.31 | 1202 | NYSE | HD | Wed, Feb 26, 1997 | 12.31 | 12.56 | 12.11 | 12.45 | 1201 | NYSE | HD | Tue, Feb 25, 1997 | 12.00 | 12.36 | 11.89 | 12.25 | 1200 | NYSE | HD | Mon, Feb 24, 1997 | 11.45 | 11.61 | 11.36 | 11.61 | 1199 | NYSE | HD | Fri, Feb 21, 1997 | 11.22 | 11.45 | 11.17 | 11.33 | 1198 | NYSE | HD | Thu, Feb 20, 1997 | 11.28 | 11.31 | 11.11 | 11.22 | 1197 | NYSE | HD | Wed, Feb 19, 1997 | 11.39 | 11.45 | 11.22 | 11.33 | 1196 | NYSE | HD | Tue, Feb 18, 1997 | 11.53 | 11.56 | 11.39 | 11.42 | 1195 | NYSE | HD | Fri, Feb 14, 1997 | 11.56 | 11.61 | 11.36 | 11.39 | 1194 | NYSE | HD | Thu, Feb 13, 1997 | 11.42 | 11.56 | 11.31 | 11.56 | 1193 | NYSE | HD | Wed, Feb 12, 1997 | 11.45 | 11.45 | 11.17 | 11.45 | 1192 | NYSE | HD | Tue, Feb 11, 1997 | 11.61 | 11.67 | 11.36 | 11.47 | 1191 | NYSE | HD | Mon, Feb 10, 1997 | 11.72 | 11.86 | 11.67 | 11.75 | 1190 | NYSE | HD | Fri, Feb 7, 1997 | 11.67 | 11.72 | 11.47 | 11.72 | 1189 | NYSE | HD | Thu, Feb 6, 1997 | 11.39 | 11.47 | 11.31 | 11.33 | 1188 | NYSE | HD | Wed, Feb 5, 1997 | 11.14 | 11.47 | 11.11 | 11.17 | 1187 | NYSE | HD | Tue, Feb 4, 1997 | 11.14 | 11.20 | 11.08 | 11.11 | 1186 | NYSE | HD | Mon, Feb 3, 1997 | 11.06 | 11.22 | 11.00 | 11.17 | 1185 | NYSE | HD | Fri, Jan 31, 1997 | 11.11 | 11.25 | 10.97 | 11.00 | 1184 | NYSE | HD | Thu, Jan 30, 1997 | 10.81 | 11.06 | 10.75 | 11.03 | 1183 | NYSE | HD | Wed, Jan 29, 1997 | 10.72 | 10.83 | 10.70 | 10.78 | 1182 | NYSE | HD | Tue, Jan 28, 1997 | 10.89 | 10.89 | 10.64 | 10.72 | 1181 | NYSE | HD | Mon, Jan 27, 1997 | 10.83 | 10.92 | 10.61 | 10.67 | 1180 | NYSE | HD | Fri, Jan 24, 1997 | 11.11 | 11.11 | 10.75 | 10.86 | 1179 | NYSE | HD | Thu, Jan 23, 1997 | 11.50 | 11.50 | 11.14 | 11.14 | 1178 | NYSE | HD | Wed, Jan 22, 1997 | 11.64 | 11.64 | 11.39 | 11.39 | 1177 | NYSE | HD | Tue, Jan 21, 1997 | 11.70 | 11.86 | 11.50 | 11.58 | 1176 | NYSE | HD | Mon, Jan 20, 1997 | 11.39 | 11.81 | 11.36 | 11.81 | 1175 | NYSE | HD | Fri, Jan 17, 1997 | 11.28 | 11.39 | 11.17 | 11.31 | 1174 | NYSE | HD | Thu, Jan 16, 1997 | 11.22 | 11.31 | 11.08 | 11.11 | 1173 | NYSE | HD | Wed, Jan 15, 1997 | 11.33 | 11.36 | 11.17 | 11.17 | 1172 | NYSE | HD | Tue, Jan 14, 1997 | 11.33 | 11.42 | 11.31 | 11.39 | 1171 | NYSE | HD | Mon, Jan 13, 1997 | 11.39 | 11.39 | 11.22 | 11.33 | 1170 | NYSE | HD | Fri, Jan 10, 1997 | 11.20 | 11.36 | 11.11 | 11.36 | 1169 | NYSE | HD | Thu, Jan 9, 1997 | 11.39 | 11.47 | 11.28 | 11.31 | 1168 | NYSE | HD | Wed, Jan 8, 1997 | 11.56 | 11.56 | 11.31 | 11.39 | 1167 | NYSE | HD | Tue, Jan 7, 1997 | 11.11 | 11.42 | 11.03 | 11.42 | 1166 | NYSE | HD | Mon, Jan 6, 1997 | 11.08 | 11.22 | 11.08 | 11.17 | 1165 | NYSE | HD | Fri, Jan 3, 1997 | 11.00 | 11.17 | 10.97 | 11.06 | 1164 | NYSE | HD | Thu, Jan 2, 1997 | 11.17 | 11.20 | 10.86 | 10.92 | 1163 | NYSE | HD | Tue, Dec 31, 1996 | 11.33 | 11.36 | 11.14 | 11.14 | 1162 | NYSE | HD | Mon, Dec 30, 1996 | 11.53 | 11.56 | 11.36 | 11.39 | 1161 | NYSE | HD | Fri, Dec 27, 1996 | 11.33 | 11.47 | 11.22 | 11.45 | 1160 | NYSE | HD | Thu, Dec 26, 1996 | 11.42 | 11.50 | 11.22 | 11.31 | 1159 | NYSE | HD | Tue, Dec 24, 1996 | 11.39 | 11.42 | 11.25 | 11.36 | 1158 | NYSE | HD | Mon, Dec 23, 1996 | 11.50 | 11.50 | 11.28 | 11.33 | 1157 | NYSE | HD | Fri, Dec 20, 1996 | 11.61 | 11.61 | 11.33 | 11.56 | 1156 | NYSE | HD | Thu, Dec 19, 1996 | 11.25 | 11.33 | 11.17 | 11.28 | 1155 | NYSE | HD | Wed, Dec 18, 1996 | 11.14 | 11.31 | 11.03 | 11.14 | 1154 | NYSE | HD | Tue, Dec 17, 1996 | 10.81 | 11.11 | 10.81 | 11.11 | 1153 | NYSE | HD | Mon, Dec 16, 1996 | 11.11 | 11.14 | 10.72 | 10.78 | 1152 | NYSE | HD | Fri, Dec 13, 1996 | 11.03 | 11.22 | 11.03 | 11.08 | 1151 | NYSE | HD | Thu, Dec 12, 1996 | 11.45 | 11.45 | 11.03 | 11.06 | 1150 | NYSE | HD | Wed, Dec 11, 1996 | 11.56 | 11.67 | 11.42 | 11.45 | 1149 | NYSE | HD | Tue, Dec 10, 1996 | 11.83 | 11.92 | 11.64 | 11.64 | 1148 | NYSE | HD | Mon, Dec 9, 1996 | 11.61 | 11.78 | 11.56 | 11.78 | 1147 | NYSE | HD | Fri, Dec 6, 1996 | 11.28 | 11.67 | 11.14 | 11.58 | 1146 | NYSE | HD | Thu, Dec 5, 1996 | 11.58 | 11.67 | 11.33 | 11.47 | 1145 | NYSE | HD | Wed, Dec 4, 1996 | 11.56 | 11.67 | 11.50 | 11.64 | 1144 | NYSE | HD | Tue, Dec 3, 1996 | 11.83 | 11.92 | 11.67 | 11.70 | 1143 | NYSE | HD | Mon, Dec 2, 1996 | 11.72 | 11.75 | 11.56 | 11.75 | 1142 | NYSE | HD | Fri, Nov 29, 1996 | 11.50 | 11.61 | 11.47 | 11.58 | 1141 | NYSE | HD | Wed, Nov 27, 1996 | 11.72 | 11.86 | 11.47 | 11.50 | 1140 | NYSE | HD | Tue, Nov 26, 1996 | 11.78 | 11.83 | 11.64 | 11.78 | 1139 | NYSE | HD | Mon, Nov 25, 1996 | 11.31 | 11.72 | 11.31 | 11.53 | 1138 | NYSE | HD | Fri, Nov 22, 1996 | 11.61 | 11.64 | 11.28 | 11.33 | 1137 | NYSE | HD | Thu, Nov 21, 1996 | 11.39 | 11.72 | 11.39 | 11.61 | 1136 | NYSE | HD | Wed, Nov 20, 1996 | 11.64 | 11.70 | 11.36 | 11.39 | 1135 | NYSE | HD | Tue, Nov 19, 1996 | 11.75 | 11.75 | 11.58 | 11.61 | 1134 | NYSE | HD | Mon, Nov 18, 1996 | 11.83 | 11.89 | 11.58 | 11.75 | 1133 | NYSE | HD | Fri, Nov 15, 1996 | 12.00 | 12.00 | 11.78 | 11.81 | 1132 | NYSE | HD | Thu, Nov 14, 1996 | 11.89 | 12.00 | 11.83 | 11.83 | 1131 | NYSE | HD | Wed, Nov 13, 1996 | 11.92 | 12.00 | 11.67 | 12.00 | 1130 | NYSE | HD | Tue, Nov 12, 1996 | 12.56 | 12.56 | 11.78 | 11.86 | 1129 | NYSE | HD | Mon, Nov 11, 1996 | 12.64 | 12.64 | 12.42 | 12.61 | 1128 | NYSE | HD | Fri, Nov 8, 1996 | 12.11 | 12.72 | 12.11 | 12.64 | 1127 | NYSE | HD | Thu, Nov 7, 1996 | 12.20 | 12.28 | 11.75 | 12.11 | 1126 | NYSE | HD | Wed, Nov 6, 1996 | 12.08 | 12.28 | 12.03 | 12.22 | 1125 | NYSE | HD | Tue, Nov 5, 1996 | 11.95 | 12.08 | 11.92 | 12.08 | 1124 | NYSE | HD | Mon, Nov 4, 1996 | 11.89 | 12.00 | 11.86 | 11.89 | 1123 | NYSE | HD | Fri, Nov 1, 1996 | 12.17 | 12.20 | 11.92 | 11.95 | 1122 | NYSE | HD | Thu, Oct 31, 1996 | 11.78 | 12.20 | 11.75 | 12.20 | 1121 | NYSE | HD | Wed, Oct 30, 1996 | 12.22 | 12.22 | 11.72 | 11.72 | 1120 | NYSE | HD | Tue, Oct 29, 1996 | 11.97 | 12.22 | 11.86 | 12.22 | 1119 | NYSE | HD | Mon, Oct 28, 1996 | 12.25 | 12.33 | 11.95 | 12.00 | 1118 | NYSE | HD | Fri, Oct 25, 1996 | 12.47 | 12.53 | 12.25 | 12.28 | 1117 | NYSE | HD | Thu, Oct 24, 1996 | 12.50 | 12.64 | 12.42 | 12.53 | 1116 | NYSE | HD | Wed, Oct 23, 1996 | 12.64 | 12.67 | 12.45 | 12.50 | 1115 | NYSE | HD | Tue, Oct 22, 1996 | 12.86 | 12.92 | 12.72 | 12.75 | 1114 | NYSE | HD | Mon, Oct 21, 1996 | 12.81 | 12.86 | 12.72 | 12.83 | 1113 | NYSE | HD | Fri, Oct 18, 1996 | 12.72 | 12.81 | 12.67 | 12.81 | 1112 | NYSE | HD | Thu, Oct 17, 1996 | 12.75 | 12.86 | 12.53 | 12.70 | 1111 | NYSE | HD | Wed, Oct 16, 1996 | 12.64 | 12.64 | 12.50 | 12.64 | 1110 | NYSE | HD | Tue, Oct 15, 1996 | 12.89 | 12.97 | 12.53 | 12.61 | 1109 | NYSE | HD | Mon, Oct 14, 1996 | 12.86 | 13.00 | 12.86 | 12.89 | 1108 | NYSE | HD | Fri, Oct 11, 1996 | 12.89 | 12.92 | 12.75 | 12.86 | 1107 | NYSE | HD | Thu, Oct 10, 1996 | 12.58 | 12.86 | 12.53 | 12.81 | 1106 | NYSE | HD | Wed, Oct 9, 1996 | 12.92 | 12.97 | 12.58 | 12.64 | 1105 | NYSE | HD | Tue, Oct 8, 1996 | 12.95 | 13.00 | 12.86 | 12.86 | 1104 | NYSE | HD | Mon, Oct 7, 1996 | 13.08 | 13.17 | 12.95 | 13.00 | 1103 | NYSE | HD | Fri, Oct 4, 1996 | 13.00 | 13.22 | 13.00 | 13.11 | 1102 | NYSE | HD | Thu, Oct 3, 1996 | 12.95 | 12.97 | 12.89 | 12.97 | 1101 | NYSE | HD | Wed, Oct 2, 1996 | 13.00 | 13.11 | 12.83 | 12.97 | 1100 | NYSE | HD | Tue, Oct 1, 1996 | 12.75 | 12.97 | 12.67 | 12.95 | 1099 | NYSE | HD | Mon, Sep 30, 1996 | 12.53 | 12.67 | 12.50 | 12.64 | 1098 | NYSE | HD | Fri, Sep 27, 1996 | 12.53 | 12.56 | 12.45 | 12.53 | 1097 | NYSE | HD | Thu, Sep 26, 1996 | 12.42 | 12.72 | 12.36 | 12.58 | 1096 | NYSE | HD | Wed, Sep 25, 1996 | 12.61 | 12.61 | 12.31 | 12.47 | 1095 | NYSE | HD | Tue, Sep 24, 1996 | 12.67 | 12.72 | 12.50 | 12.58 | 1094 | NYSE | HD | Mon, Sep 23, 1996 | 12.70 | 12.72 | 12.53 | 12.67 | 1093 | NYSE | HD | Fri, Sep 20, 1996 | 12.67 | 12.78 | 12.64 | 12.75 | 1092 | NYSE | HD | Thu, Sep 19, 1996 | 12.50 | 12.81 | 12.39 | 12.67 | 1091 | NYSE | HD | Wed, Sep 18, 1996 | 12.70 | 12.75 | 12.47 | 12.50 | 1090 | NYSE | HD | Tue, Sep 17, 1996 | 13.00 | 13.06 | 12.70 | 12.70 | 1089 | NYSE | HD | Mon, Sep 16, 1996 | 12.72 | 13.17 | 12.70 | 12.95 | 1088 | NYSE | HD | Fri, Sep 13, 1996 | 12.47 | 12.70 | 12.47 | 12.56 | 1087 | NYSE | HD | Thu, Sep 12, 1996 | 12.25 | 12.47 | 12.17 | 12.42 | 1086 | NYSE | HD | Wed, Sep 11, 1996 | 12.11 | 12.25 | 12.06 | 12.25 | 1085 | NYSE | HD | Tue, Sep 10, 1996 | 12.25 | 12.28 | 12.11 | 12.17 | 1084 | NYSE | HD | Mon, Sep 9, 1996 | 12.11 | 12.25 | 12.08 | 12.22 | 1083 | NYSE | HD | Fri, Sep 6, 1996 | 11.78 | 12.17 | 11.78 | 12.06 | 1082 | NYSE | HD | Thu, Sep 5, 1996 | 11.89 | 11.97 | 11.75 | 11.81 | 1081 | NYSE | HD | Wed, Sep 4, 1996 | 11.75 | 11.95 | 11.75 | 11.89 | 1080 | NYSE | HD | Tue, Sep 3, 1996 | 11.56 | 11.81 | 11.53 | 11.75 | 1079 | NYSE | HD | Fri, Aug 30, 1996 | 12.00 | 12.00 | 11.72 | 11.81 | 1078 | NYSE | HD | Thu, Aug 29, 1996 | 12.22 | 12.25 | 11.97 | 12.03 | 1077 | NYSE | HD | Wed, Aug 28, 1996 | 12.06 | 12.25 | 12.03 | 12.22 | 1076 | NYSE | HD | Tue, Aug 27, 1996 | 12.03 | 12.06 | 11.95 | 12.03 | 1075 | NYSE | HD | Mon, Aug 26, 1996 | 11.97 | 12.11 | 11.92 | 11.97 | 1074 | NYSE | HD | Fri, Aug 23, 1996 | 12.03 | 12.03 | 11.89 | 11.95 | 1073 | NYSE | HD | Thu, Aug 22, 1996 | 11.95 | 12.08 | 11.95 | 12.03 | 1072 | NYSE | HD | Wed, Aug 21, 1996 | 11.78 | 11.92 | 11.70 | 11.92 | 1071 | NYSE | HD | Tue, Aug 20, 1996 | 11.86 | 11.86 | 11.75 | 11.75 | 1070 | NYSE | HD | Mon, Aug 19, 1996 | 11.78 | 11.86 | 11.70 | 11.86 | 1069 | NYSE | HD | Fri, Aug 16, 1996 | 11.75 | 11.97 | 11.70 | 11.72 | 1068 | NYSE | HD | Thu, Aug 15, 1996 | 11.89 | 11.92 | 11.72 | 11.72 | 1067 | NYSE | HD | Wed, Aug 14, 1996 | 12.00 | 12.20 | 11.83 | 11.97 | 1066 | NYSE | HD | Tue, Aug 13, 1996 | 12.31 | 12.42 | 12.00 | 12.20 | 1065 | NYSE | HD | Mon, Aug 12, 1996 | 12.11 | 12.36 | 12.08 | 12.31 | 1064 | NYSE | HD | Fri, Aug 9, 1996 | 11.97 | 12.20 | 11.86 | 12.14 | 1063 | NYSE | HD | Thu, Aug 8, 1996 | 11.75 | 11.95 | 11.61 | 11.92 | 1062 | NYSE | HD | Wed, Aug 7, 1996 | 11.70 | 11.83 | 11.67 | 11.78 | 1061 | NYSE | HD | Tue, Aug 6, 1996 | 11.58 | 11.78 | 11.56 | 11.64 | 1060 | NYSE | HD | Mon, Aug 5, 1996 | 11.89 | 11.95 | 11.64 | 11.67 | 1059 | NYSE | HD | Fri, Aug 2, 1996 | 11.78 | 12.11 | 11.75 | 11.95 | 1058 | NYSE | HD | Thu, Aug 1, 1996 | 11.22 | 11.56 | 11.17 | 11.53 | 1057 | NYSE | HD | Wed, Jul 31, 1996 | 11.39 | 11.47 | 11.20 | 11.20 | 1056 | NYSE | HD | Tue, Jul 30, 1996 | 11.47 | 11.53 | 11.33 | 11.45 | 1055 | NYSE | HD | Mon, Jul 29, 1996 | 11.22 | 11.70 | 11.20 | 11.47 | 1054 | NYSE | HD | Fri, Jul 26, 1996 | 11.11 | 11.25 | 11.06 | 11.22 | 1053 | NYSE | HD | Thu, Jul 25, 1996 | 11.20 | 11.25 | 11.03 | 11.03 | 1052 | NYSE | HD | Wed, Jul 24, 1996 | 10.72 | 11.20 | 10.72 | 11.11 | 1051 | NYSE | HD | Tue, Jul 23, 1996 | 11.50 | 11.61 | 11.17 | 11.20 | 1050 | NYSE | HD | Mon, Jul 22, 1996 | 11.45 | 11.67 | 11.28 | 11.64 | 1049 | NYSE | HD | Fri, Jul 19, 1996 | 11.92 | 11.92 | 11.68 | 11.70 | 1048 | NYSE | HD | Thu, Jul 18, 1996 | 11.61 | 11.89 | 11.39 | 11.86 | 1047 | NYSE | HD | Wed, Jul 17, 1996 | 11.33 | 11.64 | 11.14 | 11.53 | 1046 | NYSE | HD | Tue, Jul 16, 1996 | 10.86 | 11.11 | 10.67 | 11.06 | 1045 | NYSE | HD | Mon, Jul 15, 1996 | 11.36 | 11.39 | 10.75 | 10.89 | 1044 | NYSE | HD | Fri, Jul 12, 1996 | 11.17 | 11.33 | 11.03 | 11.31 | 1043 | NYSE | HD | Thu, Jul 11, 1996 | 11.70 | 11.70 | 11.06 | 11.17 | 1042 | NYSE | HD | Wed, Jul 10, 1996 | 11.70 | 11.70 | 11.42 | 11.56 | 1041 | NYSE | HD | Tue, Jul 9, 1996 | 11.56 | 11.83 | 11.45 | 11.67 | 1040 | NYSE | HD | Mon, Jul 8, 1996 | 11.95 | 11.95 | 11.33 | 11.50 | 1039 | NYSE | HD | Fri, Jul 5, 1996 | 11.95 | 12.08 | 11.92 | 12.03 | 1038 | NYSE | HD | Wed, Jul 3, 1996 | 11.97 | 12.33 | 11.95 | 12.31 | 1037 | NYSE | HD | Tue, Jul 2, 1996 | 12.06 | 12.10 | 11.95 | 12.00 | 1036 | NYSE | HD | Mon, Jul 1, 1996 | 12.03 | 12.08 | 11.89 | 12.06 | 1035 | NYSE | HD | Fri, Jun 28, 1996 | 12.20 | 12.20 | 11.95 | 12.00 | 1034 | NYSE | HD | Thu, Jun 27, 1996 | 11.67 | 12.20 | 11.58 | 12.20 | 1033 | NYSE | HD | Wed, Jun 26, 1996 | 12.25 | 12.28 | 11.72 | 11.72 | 1032 | NYSE | HD | Tue, Jun 25, 1996 | 12.17 | 12.31 | 12.14 | 12.25 | 1031 | NYSE | HD | Mon, Jun 24, 1996 | 12.25 | 12.36 | 12.11 | 12.17 | 1030 | NYSE | HD | Fri, Jun 21, 1996 | 11.92 | 12.28 | 11.86 | 12.17 | 1029 | NYSE | HD | Thu, Jun 20, 1996 | 11.83 | 11.89 | 11.72 | 11.86 | 1028 | NYSE | HD | Wed, Jun 19, 1996 | 11.78 | 11.97 | 11.78 | 11.81 | 1027 | NYSE | HD | Tue, Jun 18, 1996 | 11.97 | 12.03 | 11.75 | 11.78 | 1026 | NYSE | HD | Mon, Jun 17, 1996 | 12.06 | 12.14 | 12.00 | 12.03 | 1025 | NYSE | HD | Fri, Jun 14, 1996 | 12.08 | 12.20 | 12.03 | 12.06 | 1024 | NYSE | HD | Thu, Jun 13, 1996 | 12.28 | 12.42 | 12.08 | 12.14 | 1023 | NYSE | HD | Wed, Jun 12, 1996 | 12.56 | 12.58 | 12.20 | 12.28 | 1022 | NYSE | HD | Tue, Jun 11, 1996 | 12.47 | 12.70 | 12.36 | 12.61 | 1021 | NYSE | HD | Mon, Jun 10, 1996 | 12.14 | 12.45 | 12.03 | 12.45 | 1020 | NYSE | HD | Fri, Jun 7, 1996 | 11.89 | 12.17 | 11.81 | 12.11 | 1019 | NYSE | HD | Thu, Jun 6, 1996 | 12.67 | 12.67 | 12.22 | 12.22 | 1018 | NYSE | HD | Wed, Jun 5, 1996 | 12.22 | 12.53 | 11.95 | 12.42 | 1017 | NYSE | HD | Tue, Jun 4, 1996 | 11.86 | 12.22 | 11.86 | 12.17 | 1016 | NYSE | HD | Mon, Jun 3, 1996 | 11.31 | 11.56 | 11.22 | 11.56 | 1015 | NYSE | HD | Fri, May 31, 1996 | 11.53 | 11.53 | 11.20 | 11.36 | 1014 | NYSE | HD | Thu, May 30, 1996 | 11.11 | 11.58 | 11.03 | 11.50 | 1013 | NYSE | HD | Wed, May 29, 1996 | 11.39 | 11.45 | 11.20 | 11.25 | 1012 | NYSE | HD | Tue, May 28, 1996 | 11.58 | 11.61 | 11.31 | 11.45 | 1011 | NYSE | HD | Fri, May 24, 1996 | 11.47 | 11.58 | 11.47 | 11.53 | 1010 | NYSE | HD | Thu, May 23, 1996 | 11.53 | 11.70 | 11.47 | 11.53 | 1009 | NYSE | HD | Wed, May 22, 1996 | 11.64 | 11.72 | 11.61 | 11.64 | 1008 | NYSE | HD | Tue, May 21, 1996 | 11.78 | 11.81 | 11.67 | 11.72 | 1007 | NYSE | HD | Mon, May 20, 1996 | 11.47 | 11.83 | 11.47 | 11.83 | 1006 | NYSE | HD | Fri, May 17, 1996 | 11.70 | 11.78 | 11.50 | 11.53 | 1005 | NYSE | HD | Thu, May 16, 1996 | 11.36 | 11.78 | 11.31 | 11.64 | 1004 | NYSE | HD | Wed, May 15, 1996 | 11.78 | 11.81 | 11.39 | 11.42 | 1003 | NYSE | HD | Tue, May 14, 1996 | 11.56 | 11.92 | 11.50 | 11.81 | 1002 | NYSE | HD | Mon, May 13, 1996 | 11.06 | 11.58 | 11.03 | 11.58 | 1001 | NYSE | HD | Fri, May 10, 1996 | 10.72 | 11.00 | 10.70 | 11.00 | 1000 | NYSE | HD | Thu, May 9, 1996 | 10.28 | 10.58 | 10.22 | 10.58 | 999 | NYSE | HD | Wed, May 8, 1996 | 10.31 | 10.33 | 10.11 | 10.22 | 998 | NYSE | HD | Tue, May 7, 1996 | 10.33 | 10.42 | 10.28 | 10.36 | 997 | NYSE | HD | Mon, May 6, 1996 | 10.47 | 10.47 | 10.28 | 10.33 | 996 | NYSE | HD | Fri, May 3, 1996 | 10.36 | 10.47 | 10.31 | 10.36 | 995 | NYSE | HD | Thu, May 2, 1996 | 10.47 | 10.53 | 10.31 | 10.36 | 994 | NYSE | HD | Wed, May 1, 1996 | 10.47 | 10.56 | 10.42 | 10.53 | 993 | NYSE | HD | Tue, Apr 30, 1996 | 10.50 | 10.61 | 10.47 | 10.53 | 992 | NYSE | HD | Mon, Apr 29, 1996 | 10.42 | 10.56 | 10.39 | 10.53 | 991 | NYSE | HD | Fri, Apr 26, 1996 | 10.47 | 10.58 | 10.39 | 10.47 | 990 | NYSE | HD | Thu, Apr 25, 1996 | 10.22 | 10.50 | 10.20 | 10.42 | 989 | NYSE | HD | Wed, Apr 24, 1996 | 10.28 | 10.28 | 10.14 | 10.22 | 988 | NYSE | HD | Tue, Apr 23, 1996 | 10.25 | 10.31 | 10.17 | 10.25 | 987 | NYSE | HD | Mon, Apr 22, 1996 | 10.33 | 10.50 | 10.31 | 10.31 | 986 | NYSE | HD | Fri, Apr 19, 1996 | 10.28 | 10.39 | 10.25 | 10.33 | 985 | NYSE | HD | Thu, Apr 18, 1996 | 10.31 | 10.36 | 10.22 | 10.25 | 984 | NYSE | HD | Wed, Apr 17, 1996 | 10.33 | 10.39 | 10.17 | 10.25 | 983 | NYSE | HD | Tue, Apr 16, 1996 | 10.25 | 10.36 | 10.22 | 10.31 | 982 | NYSE | HD | Mon, Apr 15, 1996 | 10.06 | 10.28 | 10.06 | 10.20 | 981 | NYSE | HD | Fri, Apr 12, 1996 | 9.97 | 10.03 | 9.78 | 9.97 | 980 | NYSE | HD | Thu, Apr 11, 1996 | 9.86 | 10.20 | 9.45 | 9.78 | 979 | NYSE | HD | Wed, Apr 10, 1996 | 10.08 | 10.17 | 9.83 | 9.86 | 978 | NYSE | HD | Tue, Apr 9, 1996 | 10.28 | 10.28 | 10.11 | 10.20 | 977 | NYSE | HD | Mon, Apr 8, 1996 | 10.11 | 10.31 | 10.06 | 10.11 | 976 | NYSE | HD | Thu, Apr 4, 1996 | 10.39 | 10.42 | 10.28 | 10.39 | 975 | NYSE | HD | Wed, Apr 3, 1996 | 10.45 | 10.50 | 10.39 | 10.45 | 974 | NYSE | HD | Tue, Apr 2, 1996 | 10.58 | 10.64 | 10.47 | 10.50 | 973 | NYSE | HD | Mon, Apr 1, 1996 | 10.67 | 10.70 | 10.58 | 10.61 | 972 | NYSE | HD | Fri, Mar 29, 1996 | 10.92 | 10.92 | 10.61 | 10.61 | 971 | NYSE | HD | Thu, Mar 28, 1996 | 10.75 | 10.92 | 10.70 | 10.81 | 970 | NYSE | HD | Wed, Mar 27, 1996 | 10.81 | 10.95 | 10.70 | 10.78 | 969 | NYSE | HD | Tue, Mar 26, 1996 | 10.83 | 10.86 | 10.72 | 10.75 | 968 | NYSE | HD | Mon, Mar 25, 1996 | 11.00 | 11.00 | 10.81 | 10.89 | 967 | NYSE | HD | Fri, Mar 22, 1996 | 10.86 | 11.00 | 10.83 | 10.95 | 966 | NYSE | HD | Thu, Mar 21, 1996 | 10.92 | 10.95 | 10.75 | 10.75 | 965 | NYSE | HD | Wed, Mar 20, 1996 | 10.89 | 10.92 | 10.72 | 10.92 | 964 | NYSE | HD | Tue, Mar 19, 1996 | 11.11 | 11.20 | 10.81 | 10.97 | 963 | NYSE | HD | Mon, Mar 18, 1996 | 11.03 | 11.11 | 10.95 | 11.11 | 962 | NYSE | HD | Fri, Mar 15, 1996 | 10.83 | 11.06 | 10.78 | 11.00 | 961 | NYSE | HD | Thu, Mar 14, 1996 | 10.78 | 10.86 | 10.72 | 10.78 | 960 | NYSE | HD | Wed, Mar 13, 1996 | 10.81 | 10.81 | 10.67 | 10.78 | 959 | NYSE | HD | Tue, Mar 12, 1996 | 10.56 | 10.81 | 10.53 | 10.78 | 958 | NYSE | HD | Mon, Mar 11, 1996 | 10.36 | 10.67 | 10.28 | 10.67 | 957 | NYSE | HD | Fri, Mar 8, 1996 | 10.50 | 10.70 | 10.28 | 10.36 | 956 | NYSE | HD | Thu, Mar 7, 1996 | 10.45 | 10.75 | 10.39 | 10.70 | 955 | NYSE | HD | Wed, Mar 6, 1996 | 10.86 | 10.86 | 10.50 | 10.50 | 954 | NYSE | HD | Tue, Mar 5, 1996 | 10.50 | 10.89 | 10.42 | 10.81 | 953 | NYSE | HD | Mon, Mar 4, 1996 | 9.95 | 10.81 | 9.92 | 10.58 | 952 | NYSE | HD | Fri, Mar 1, 1996 | 9.78 | 9.89 | 9.61 | 9.83 | 951 | NYSE | HD | Thu, Feb 29, 1996 | 9.61 | 9.83 | 9.50 | 9.61 | 950 | NYSE | HD | Wed, Feb 28, 1996 | 9.92 | 10.03 | 9.56 | 9.64 | 949 | NYSE | HD | Tue, Feb 27, 1996 | 10.00 | 10.06 | 9.81 | 9.81 | 948 | NYSE | HD | Mon, Feb 26, 1996 | 10.11 | 10.22 | 9.95 | 9.97 | 947 | NYSE | HD | Fri, Feb 23, 1996 | 10.56 | 10.58 | 10.25 | 10.39 | 946 | NYSE | HD | Thu, Feb 22, 1996 | 10.39 | 10.53 | 10.28 | 10.50 | 945 | NYSE | HD | Wed, Feb 21, 1996 | 10.20 | 10.31 | 10.06 | 10.31 | 944 | NYSE | HD | Tue, Feb 20, 1996 | 10.53 | 10.53 | 10.08 | 10.17 | 943 | NYSE | HD | Fri, Feb 16, 1996 | 10.67 | 10.67 | 10.47 | 10.53 | 942 | NYSE | HD | Thu, Feb 15, 1996 | 10.39 | 10.67 | 10.36 | 10.67 | 941 | NYSE | HD | Wed, Feb 14, 1996 | 10.42 | 10.47 | 10.33 | 10.39 | 940 | NYSE | HD | Tue, Feb 13, 1996 | 10.20 | 10.53 | 10.20 | 10.47 | 939 | NYSE | HD | Mon, Feb 12, 1996 | 10.45 | 10.53 | 10.31 | 10.31 | 938 | NYSE | HD | Fri, Feb 9, 1996 | 10.22 | 10.53 | 10.22 | 10.45 | 937 | NYSE | HD | Thu, Feb 8, 1996 | 10.20 | 10.33 | 10.17 | 10.33 | 936 | NYSE | HD | Wed, Feb 7, 1996 | 10.20 | 10.25 | 10.11 | 10.17 | 935 | NYSE | HD | Tue, Feb 6, 1996 | 10.20 | 10.20 | 9.97 | 10.03 | 934 | NYSE | HD | Mon, Feb 5, 1996 | 10.03 | 10.20 | 9.95 | 10.20 | 933 | NYSE | HD | Fri, Feb 2, 1996 | 10.22 | 10.25 | 10.06 | 10.11 | 932 | NYSE | HD | Thu, Feb 1, 1996 | 10.22 | 10.31 | 10.11 | 10.25 | 931 | NYSE | HD | Wed, Jan 31, 1996 | 9.97 | 10.25 | 9.95 | 10.22 | 930 | NYSE | HD | Tue, Jan 30, 1996 | 9.86 | 10.00 | 9.81 | 9.95 | 929 | NYSE | HD | Mon, Jan 29, 1996 | 10.00 | 10.08 | 9.78 | 9.78 | 928 | NYSE | HD | Fri, Jan 26, 1996 | 10.00 | 10.11 | 10.00 | 10.03 | 927 | NYSE | HD | Thu, Jan 25, 1996 | 10.20 | 10.20 | 10.08 | 10.14 | 926 | NYSE | HD | Wed, Jan 24, 1996 | 10.17 | 10.31 | 10.11 | 10.20 | 925 | NYSE | HD | Tue, Jan 23, 1996 | 9.86 | 10.17 | 9.81 | 10.17 | 924 | NYSE | HD | Mon, Jan 22, 1996 | 9.75 | 9.92 | 9.72 | 9.83 | 923 | NYSE | HD | Fri, Jan 19, 1996 | 9.47 | 9.86 | 9.45 | 9.75 | 922 | NYSE | HD | Thu, Jan 18, 1996 | 9.31 | 9.50 | 9.28 | 9.45 | 921 | NYSE | HD | Wed, Jan 17, 1996 | 9.70 | 9.75 | 9.22 | 9.22 | 920 | NYSE | HD | Tue, Jan 16, 1996 | 9.78 | 9.81 | 9.56 | 9.75 | 919 | NYSE | HD | Mon, Jan 15, 1996 | 9.67 | 9.72 | 9.64 | 9.67 | 918 | NYSE | HD | Fri, Jan 12, 1996 | 9.72 | 9.75 | 9.56 | 9.67 | 917 | NYSE | HD | Thu, Jan 11, 1996 | 9.75 | 9.75 | 9.64 | 9.72 | 916 | NYSE | HD | Wed, Jan 10, 1996 | 9.47 | 9.78 | 9.47 | 9.78 | 915 | NYSE | HD | Tue, Jan 9, 1996 | 9.75 | 9.78 | 9.56 | 9.67 | 914 | NYSE | HD | Mon, Jan 8, 1996 | 9.89 | 9.95 | 9.78 | 9.78 | 913 | NYSE | HD | Fri, Jan 5, 1996 | 10.11 | 10.22 | 9.97 | 10.06 | 912 | NYSE | HD | Thu, Jan 4, 1996 | 10.33 | 10.42 | 10.17 | 10.31 | 911 | NYSE | HD | Wed, Jan 3, 1996 | 10.33 | 10.42 | 10.22 | 10.33 | 910 | NYSE | HD | Tue, Jan 2, 1996 | 10.56 | 10.56 | 10.36 | 10.53 | 909 | NYSE | HD | Fri, Dec 29, 1995 | 10.53 | 10.64 | 10.50 | 10.61 | 908 | NYSE | HD | Thu, Dec 28, 1995 | 10.47 | 10.56 | 10.39 | 10.50 | 907 | NYSE | HD | Wed, Dec 27, 1995 | 10.58 | 10.67 | 10.56 | 10.61 | 906 | NYSE | HD | Tue, Dec 26, 1995 | 10.45 | 10.67 | 10.45 | 10.61 | 905 | NYSE | HD | Fri, Dec 22, 1995 | 10.56 | 10.67 | 10.47 | 10.47 | 904 | NYSE | HD | Thu, Dec 21, 1995 | 10.47 | 10.56 | 10.39 | 10.50 | 903 | NYSE | HD | Wed, Dec 20, 1995 | 10.25 | 10.53 | 10.25 | 10.45 | 902 | NYSE | HD | Tue, Dec 19, 1995 | 10.00 | 10.31 | 9.95 | 10.28 | 901 | NYSE | HD | Mon, Dec 18, 1995 | 9.97 | 10.03 | 9.83 | 10.00 | 900 | NYSE | HD | Fri, Dec 15, 1995 | 10.00 | 10.08 | 9.86 | 10.08 | 899 | NYSE | HD | Thu, Dec 14, 1995 | 10.03 | 10.33 | 10.03 | 10.17 | 898 | NYSE | HD | Wed, Dec 13, 1995 | 9.95 | 10.03 | 9.83 | 10.00 | 897 | NYSE | HD | Tue, Dec 12, 1995 | 9.81 | 10.03 | 9.75 | 10.03 | 896 | NYSE | HD | Mon, Dec 11, 1995 | 9.81 | 9.83 | 9.70 | 9.81 | 895 | NYSE | HD | Fri, Dec 8, 1995 | 9.92 | 9.95 | 9.75 | 9.81 | 894 | NYSE | HD | Thu, Dec 7, 1995 | 9.97 | 9.97 | 9.83 | 9.95 | 893 | NYSE | HD | Wed, Dec 6, 1995 | 9.81 | 10.06 | 9.81 | 10.03 | 892 | NYSE | HD | Tue, Dec 5, 1995 | 9.58 | 9.83 | 9.56 | 9.78 | 891 | NYSE | HD | Mon, Dec 4, 1995 | 9.70 | 9.72 | 9.53 | 9.58 | 890 | NYSE | HD | Fri, Dec 1, 1995 | 9.89 | 9.89 | 9.72 | 9.75 | 889 | NYSE | HD | Thu, Nov 30, 1995 | 9.89 | 9.92 | 9.78 | 9.86 | 888 | NYSE | HD | Wed, Nov 29, 1995 | 9.97 | 9.97 | 9.81 | 9.86 | 887 | NYSE | HD | Tue, Nov 28, 1995 | 9.92 | 9.97 | 9.81 | 9.92 | 886 | NYSE | HD | Mon, Nov 27, 1995 | 9.78 | 9.97 | 9.75 | 9.95 | 885 | NYSE | HD | Fri, Nov 24, 1995 | 9.70 | 9.75 | 9.70 | 9.75 | 884 | NYSE | HD | Wed, Nov 22, 1995 | 9.83 | 9.86 | 9.67 | 9.70 | 883 | NYSE | HD | Tue, Nov 21, 1995 | 9.83 | 9.86 | 9.81 | 9.83 | 882 | NYSE | HD | Mon, Nov 20, 1995 | 9.89 | 9.89 | 9.78 | 9.81 | 881 | NYSE | HD | Fri, Nov 17, 1995 | 9.75 | 9.92 | 9.72 | 9.89 | 880 | NYSE | HD | Thu, Nov 16, 1995 | 9.75 | 9.78 | 9.64 | 9.67 | 879 | NYSE | HD | Wed, Nov 15, 1995 | 9.67 | 9.75 | 9.58 | 9.72 | 878 | NYSE | HD | Tue, Nov 14, 1995 | 9.33 | 9.67 | 9.31 | 9.64 | 877 | NYSE | HD | Mon, Nov 13, 1995 | 9.17 | 9.28 | 9.06 | 9.28 | 876 | NYSE | HD | Fri, Nov 10, 1995 | 9.20 | 9.25 | 9.14 | 9.25 | 875 | NYSE | HD | Thu, Nov 9, 1995 | 9.28 | 9.28 | 9.17 | 9.20 | 874 | NYSE | HD | Wed, Nov 8, 1995 | 9.08 | 9.28 | 9.06 | 9.20 | 873 | NYSE | HD | Tue, Nov 7, 1995 | 9.06 | 9.11 | 9.00 | 9.03 | 872 | NYSE | HD | Mon, Nov 6, 1995 | 8.97 | 9.08 | 8.86 | 9.06 | 871 | NYSE | HD | Fri, Nov 3, 1995 | 9.00 | 9.11 | 8.95 | 9.00 | 870 | NYSE | HD | Thu, Nov 2, 1995 | 8.47 | 8.97 | 8.47 | 8.97 | 869 | NYSE | HD | Wed, Nov 1, 1995 | 8.28 | 8.47 | 8.28 | 8.45 | 868 | NYSE | HD | Tue, Oct 31, 1995 | 8.45 | 8.56 | 8.25 | 8.28 | 867 | NYSE | HD | Mon, Oct 30, 1995 | 8.28 | 8.53 | 8.28 | 8.45 | 866 | NYSE | HD | Fri, Oct 27, 1995 | 8.22 | 8.28 | 8.14 | 8.20 | 865 | NYSE | HD | Thu, Oct 26, 1995 | 8.22 | 8.33 | 8.14 | 8.22 | 864 | NYSE | HD | Wed, Oct 25, 1995 | 8.33 | 8.36 | 8.14 | 8.17 | 863 | NYSE | HD | Tue, Oct 24, 1995 | 8.53 | 8.58 | 8.36 | 8.39 | 862 | NYSE | HD | Mon, Oct 23, 1995 | 8.45 | 8.64 | 8.42 | 8.58 | 861 | NYSE | HD | Fri, Oct 20, 1995 | 8.39 | 8.56 | 8.33 | 8.47 | 860 | NYSE | HD | Thu, Oct 19, 1995 | 8.33 | 8.45 | 8.22 | 8.33 | 859 | NYSE | HD | Wed, Oct 18, 1995 | 8.56 | 8.61 | 8.45 | 8.45 | 858 | NYSE | HD | Tue, Oct 17, 1995 | 8.56 | 8.61 | 8.47 | 8.56 | 857 | NYSE | HD | Mon, Oct 16, 1995 | 8.61 | 8.67 | 8.58 | 8.61 | 856 | NYSE | HD | Fri, Oct 13, 1995 | 8.75 | 8.78 | 8.61 | 8.64 | 855 | NYSE | HD | Thu, Oct 12, 1995 | 8.75 | 8.78 | 8.67 | 8.72 | 854 | NYSE | HD | Wed, Oct 11, 1995 | 8.78 | 8.92 | 8.67 | 8.78 | 853 | NYSE | HD | Tue, Oct 10, 1995 | 8.56 | 8.86 | 8.53 | 8.78 | 852 | NYSE | HD | Mon, Oct 9, 1995 | 8.53 | 8.61 | 8.50 | 8.61 | 851 | NYSE | HD | Fri, Oct 6, 1995 | 8.72 | 8.83 | 8.50 | 8.53 | 850 | NYSE | HD | Thu, Oct 5, 1995 | 8.58 | 8.72 | 8.50 | 8.72 | 849 | NYSE | HD | Wed, Oct 4, 1995 | 8.75 | 8.78 | 8.45 | 8.67 | 848 | NYSE | HD | Tue, Oct 3, 1995 | 8.81 | 8.83 | 8.72 | 8.81 | 847 | NYSE | HD | Mon, Oct 2, 1995 | 8.86 | 8.89 | 8.78 | 8.81 | 846 | NYSE | HD | Fri, Sep 29, 1995 | 8.92 | 8.95 | 8.83 | 8.86 | 845 | NYSE | HD | Thu, Sep 28, 1995 | 8.83 | 8.89 | 8.70 | 8.89 | 844 | NYSE | HD | Wed, Sep 27, 1995 | 8.86 | 8.92 | 8.78 | 8.81 | 843 | NYSE | HD | Tue, Sep 26, 1995 | 8.97 | 9.03 | 8.83 | 8.92 | 842 | NYSE | HD | Mon, Sep 25, 1995 | 9.08 | 9.08 | 8.86 | 8.92 | 841 | NYSE | HD | Fri, Sep 22, 1995 | 9.00 | 9.08 | 8.89 | 8.97 | 840 | NYSE | HD | Thu, Sep 21, 1995 | 9.28 | 9.50 | 9.03 | 9.06 | 839 | NYSE | HD | Wed, Sep 20, 1995 | 9.50 | 9.53 | 9.25 | 9.33 | 838 | NYSE | HD | Tue, Sep 19, 1995 | 9.11 | 9.22 | 9.08 | 9.17 | 837 | NYSE | HD | Mon, Sep 18, 1995 | 8.89 | 9.11 | 8.89 | 9.00 | 836 | NYSE | HD | Fri, Sep 15, 1995 | 8.83 | 8.95 | 8.81 | 8.83 | 835 | NYSE | HD | Thu, Sep 14, 1995 | 8.89 | 8.89 | 8.56 | 8.58 | 834 | NYSE | HD | Wed, Sep 13, 1995 | 8.89 | 8.95 | 8.78 | 8.86 | 833 | NYSE | HD | Tue, Sep 12, 1995 | 9.42 | 9.53 | 8.83 | 9.00 | 832 | NYSE | HD | Mon, Sep 11, 1995 | 9.42 | 9.50 | 9.36 | 9.39 | 831 | NYSE | HD | Fri, Sep 8, 1995 | 9.42 | 9.42 | 9.31 | 9.36 | 830 | NYSE | HD | Thu, Sep 7, 1995 | 9.28 | 9.39 | 9.25 | 9.33 | 829 | NYSE | HD | Wed, Sep 6, 1995 | 9.28 | 9.31 | 9.20 | 9.25 | 828 | NYSE | HD | Tue, Sep 5, 1995 | 8.95 | 9.22 | 8.95 | 9.22 | 827 | NYSE | HD | Fri, Sep 1, 1995 | 8.92 | 8.97 | 8.86 | 8.89 | 826 | NYSE | HD | Thu, Aug 31, 1995 | 8.97 | 8.97 | 8.83 | 8.89 | 825 | NYSE | HD | Wed, Aug 30, 1995 | 8.95 | 9.06 | 8.92 | 9.00 | 824 | NYSE | HD | Tue, Aug 29, 1995 | 9.00 | 9.08 | 8.92 | 8.95 | 823 | NYSE | HD | Mon, Aug 28, 1995 | 9.25 | 9.25 | 8.95 | 9.06 | 822 | NYSE | HD | Fri, Aug 25, 1995 | 9.22 | 9.25 | 9.14 | 9.22 | 821 | NYSE | HD | Thu, Aug 24, 1995 | 9.22 | 9.31 | 9.14 | 9.20 | 820 | NYSE | HD | Wed, Aug 23, 1995 | 9.31 | 9.33 | 9.14 | 9.17 | 819 | NYSE | HD | Tue, Aug 22, 1995 | 9.39 | 9.39 | 9.25 | 9.31 | 818 | NYSE | HD | Mon, Aug 21, 1995 | 9.50 | 9.50 | 9.33 | 9.36 | 817 | NYSE | HD | Fri, Aug 18, 1995 | 9.53 | 9.58 | 9.36 | 9.50 | 816 | NYSE | HD | Thu, Aug 17, 1995 | 9.53 | 9.53 | 9.45 | 9.50 | 815 | NYSE | HD | Wed, Aug 16, 1995 | 9.56 | 9.83 | 9.36 | 9.53 | 814 | NYSE | HD | Tue, Aug 15, 1995 | 9.58 | 9.58 | 9.33 | 9.42 | 813 | NYSE | HD | Mon, Aug 14, 1995 | 9.45 | 9.61 | 9.42 | 9.61 | 812 | NYSE | HD | Fri, Aug 11, 1995 | 9.42 | 9.45 | 9.36 | 9.45 | 811 | NYSE | HD | Thu, Aug 10, 1995 | 9.42 | 9.47 | 9.31 | 9.47 | 810 | NYSE | HD | Wed, Aug 9, 1995 | 9.61 | 9.64 | 9.36 | 9.42 | 809 | NYSE | HD | Tue, Aug 8, 1995 | 9.70 | 9.75 | 9.64 | 9.67 | 808 | NYSE | HD | Mon, Aug 7, 1995 | 9.72 | 9.83 | 9.67 | 9.70 | 807 | NYSE | HD | Fri, Aug 4, 1995 | 9.81 | 9.86 | 9.64 | 9.70 | 806 | NYSE | HD | Thu, Aug 3, 1995 | 9.78 | 9.81 | 9.64 | 9.81 | 805 | NYSE | HD | Wed, Aug 2, 1995 | 9.89 | 9.97 | 9.78 | 9.83 | 804 | NYSE | HD | Tue, Aug 1, 1995 | 9.78 | 9.81 | 9.64 | 9.78 | 803 | NYSE | HD | Mon, Jul 31, 1995 | 9.86 | 9.86 | 9.72 | 9.78 | 802 | NYSE | HD | Fri, Jul 28, 1995 | 9.92 | 10.06 | 9.78 | 9.86 | 801 | NYSE | HD | Thu, Jul 27, 1995 | 9.97 | 10.00 | 9.92 | 9.97 | 800 | NYSE | HD | Wed, Jul 26, 1995 | 9.78 | 9.95 | 9.78 | 9.89 | 799 | NYSE | HD | Tue, Jul 25, 1995 | 9.70 | 9.81 | 9.53 | 9.78 | 798 | NYSE | HD | Mon, Jul 24, 1995 | 9.50 | 9.53 | 9.42 | 9.47 | 797 | NYSE | HD | Fri, Jul 21, 1995 | 9.50 | 9.61 | 9.47 | 9.50 | 796 | NYSE | HD | Thu, Jul 20, 1995 | 9.39 | 9.47 | 9.28 | 9.47 | 795 | NYSE | HD | Wed, Jul 19, 1995 | 9.45 | 9.50 | 9.25 | 9.33 | 794 | NYSE | HD | Tue, Jul 18, 1995 | 9.58 | 9.58 | 9.45 | 9.47 | 793 | NYSE | HD | Mon, Jul 17, 1995 | 9.53 | 9.61 | 9.50 | 9.61 | 792 | NYSE | HD | Fri, Jul 14, 1995 | 9.67 | 9.75 | 9.56 | 9.58 | 791 | NYSE | HD | Thu, Jul 13, 1995 | 9.56 | 9.75 | 9.53 | 9.72 | 790 | NYSE | HD | Wed, Jul 12, 1995 | 9.45 | 9.56 | 9.39 | 9.56 | 789 | NYSE | HD | Tue, Jul 11, 1995 | 9.45 | 9.58 | 9.33 | 9.42 | 788 | NYSE | HD | Mon, Jul 10, 1995 | 9.64 | 9.70 | 9.36 | 9.45 | 787 | NYSE | HD | Fri, Jul 7, 1995 | 9.42 | 9.70 | 9.39 | 9.61 | 786 | NYSE | HD | Thu, Jul 6, 1995 | 9.22 | 9.45 | 9.17 | 9.42 | 785 | NYSE | HD | Wed, Jul 5, 1995 | 9.20 | 9.25 | 9.14 | 9.20 | 784 | NYSE | HD | Mon, Jul 3, 1995 | 9.00 | 9.14 | 9.00 | 9.10 | 783 | NYSE | HD | Fri, Jun 30, 1995 | 9.00 | 9.06 | 8.97 | 9.06 | 782 | NYSE | HD | Thu, Jun 29, 1995 | 8.97 | 9.03 | 8.83 | 8.95 | 781 | NYSE | HD | Wed, Jun 28, 1995 | 8.75 | 8.97 | 8.75 | 8.89 | 780 | NYSE | HD | Tue, Jun 27, 1995 | 8.97 | 8.97 | 8.72 | 8.75 | 779 | NYSE | HD | Mon, Jun 26, 1995 | 8.89 | 8.95 | 8.83 | 8.86 | 778 | NYSE | HD | Fri, Jun 23, 1995 | 8.72 | 8.95 | 8.67 | 8.89 | 777 | NYSE | HD | Thu, Jun 22, 1995 | 8.70 | 8.83 | 8.61 | 8.78 | 776 | NYSE | HD | Wed, Jun 21, 1995 | 8.75 | 8.81 | 8.58 | 8.64 | 775 | NYSE | HD | Tue, Jun 20, 1995 | 8.75 | 8.97 | 8.64 | 8.70 | 774 | NYSE | HD | Mon, Jun 19, 1995 | 9.03 | 9.03 | 8.67 | 8.75 | 773 | NYSE | HD | Fri, Jun 16, 1995 | 9.33 | 9.33 | 8.86 | 9.03 | 772 | NYSE | HD | Thu, Jun 15, 1995 | 9.67 | 9.67 | 9.39 | 9.42 | 771 | NYSE | HD | Wed, Jun 14, 1995 | 9.47 | 9.64 | 9.39 | 9.61 | 770 | NYSE | HD | Tue, Jun 13, 1995 | 9.33 | 9.45 | 9.33 | 9.45 | 769 | NYSE | HD | Mon, Jun 12, 1995 | 9.20 | 9.36 | 9.20 | 9.31 | 768 | NYSE | HD | Fri, Jun 9, 1995 | 9.17 | 9.22 | 9.06 | 9.14 | 767 | NYSE | HD | Thu, Jun 8, 1995 | 9.11 | 9.17 | 9.03 | 9.14 | 766 | NYSE | HD | Wed, Jun 7, 1995 | 9.25 | 9.25 | 9.06 | 9.08 | 765 | NYSE | HD | Tue, Jun 6, 1995 | 9.25 | 9.33 | 9.17 | 9.20 | 764 | NYSE | HD | Mon, Jun 5, 1995 | 9.33 | 9.45 | 9.22 | 9.33 | 763 | NYSE | HD | Fri, Jun 2, 1995 | 9.14 | 9.39 | 9.11 | 9.33 | 762 | NYSE | HD | Thu, Jun 1, 1995 | 9.31 | 9.31 | 9.17 | 9.20 | 761 | NYSE | HD | Wed, May 31, 1995 | 9.08 | 9.31 | 9.06 | 9.25 | 760 | NYSE | HD | Tue, May 30, 1995 | 9.03 | 9.14 | 9.03 | 9.08 | 759 | NYSE | HD | Fri, May 26, 1995 | 9.14 | 9.14 | 9.00 | 9.03 | 758 | NYSE | HD | Thu, May 25, 1995 | 9.33 | 9.33 | 9.08 | 9.14 | 757 | NYSE | HD | Wed, May 24, 1995 | 9.31 | 9.50 | 9.17 | 9.28 | 756 | NYSE | HD | Tue, May 23, 1995 | 9.33 | 9.39 | 9.28 | 9.31 | 755 | NYSE | HD | Mon, May 22, 1995 | 9.00 | 9.33 | 8.97 | 9.33 | 754 | NYSE | HD | Fri, May 19, 1995 | 8.89 | 8.97 | 8.86 | 8.89 | 753 | NYSE | HD | Thu, May 18, 1995 | 9.06 | 9.08 | 8.92 | 8.95 | 752 | NYSE | HD | Wed, May 17, 1995 | 9.17 | 9.17 | 9.03 | 9.06 | 751 | NYSE | HD | Tue, May 16, 1995 | 9.22 | 9.25 | 9.00 | 9.17 | 750 | NYSE | HD | Mon, May 15, 1995 | 9.89 | 10.00 | 9.67 | 9.67 | 749 | NYSE | HD | Fri, May 12, 1995 | 9.50 | 9.89 | 9.50 | 9.83 | 748 | NYSE | HD | Thu, May 11, 1995 | 9.31 | 9.53 | 9.25 | 9.50 | 747 | NYSE | HD | Wed, May 10, 1995 | 9.42 | 9.50 | 9.22 | 9.31 | 746 | NYSE | HD | Tue, May 9, 1995 | 9.33 | 9.45 | 9.22 | 9.31 | 745 | NYSE | HD | Mon, May 8, 1995 | 9.17 | 9.28 | 9.08 | 9.25 | 744 | NYSE | HD | Fri, May 5, 1995 | 9.33 | 9.36 | 9.11 | 9.17 | 743 | NYSE | HD | Thu, May 4, 1995 | 9.56 | 9.67 | 9.11 | 9.31 | 742 | NYSE | HD | Wed, May 3, 1995 | 9.31 | 9.53 | 9.22 | 9.53 | 741 | NYSE | HD | Tue, May 2, 1995 | 9.28 | 9.28 | 9.11 | 9.20 | 740 | NYSE | HD | Mon, May 1, 1995 | 9.28 | 9.28 | 9.17 | 9.22 | 739 | NYSE | HD | Fri, Apr 28, 1995 | 9.42 | 9.47 | 9.25 | 9.28 | 738 | NYSE | HD | Thu, Apr 27, 1995 | 9.03 | 9.45 | 9.00 | 9.39 | 737 | NYSE | HD | Wed, Apr 26, 1995 | 8.97 | 9.20 | 8.95 | 9.08 | 736 | NYSE | HD | Tue, Apr 25, 1995 | 9.20 | 9.22 | 9.00 | 9.06 | 735 | NYSE | HD | Mon, Apr 24, 1995 | 9.33 | 9.47 | 9.20 | 9.25 | 734 | NYSE | HD | Fri, Apr 21, 1995 | 9.28 | 9.50 | 9.25 | 9.31 | 733 | NYSE | HD | Thu, Apr 20, 1995 | 9.28 | 9.33 | 9.20 | 9.25 | 732 | NYSE | HD | Wed, Apr 19, 1995 | 9.45 | 9.58 | 9.20 | 9.28 | 731 | NYSE | HD | Tue, Apr 18, 1995 | 9.61 | 9.64 | 9.39 | 9.39 | 730 | NYSE | HD | Mon, Apr 17, 1995 | 9.64 | 9.70 | 9.56 | 9.61 | 729 | NYSE | HD | Thu, Apr 13, 1995 | 9.61 | 9.64 | 9.53 | 9.61 | 728 | NYSE | HD | Wed, Apr 12, 1995 | 9.33 | 9.50 | 9.25 | 9.45 | 727 | NYSE | HD | Tue, Apr 11, 1995 | 9.50 | 9.83 | 9.22 | 9.33 | 726 | NYSE | HD | Mon, Apr 10, 1995 | 9.50 | 9.75 | 9.50 | 9.72 | 725 | NYSE | HD | Fri, Apr 7, 1995 | 9.50 | 9.61 | 9.45 | 9.53 | 724 | NYSE | HD | Thu, Apr 6, 1995 | 9.64 | 9.64 | 9.39 | 9.50 | 723 | NYSE | HD | Wed, Apr 5, 1995 | 9.61 | 9.70 | 9.58 | 9.64 | 722 | NYSE | HD | Tue, Apr 4, 1995 | 9.75 | 9.81 | 9.58 | 9.70 | 721 | NYSE | HD | Mon, Apr 3, 1995 | 9.81 | 9.83 | 9.72 | 9.78 | 720 | NYSE | HD | Fri, Mar 31, 1995 | 9.67 | 9.92 | 9.64 | 9.83 | 719 | NYSE | HD | Thu, Mar 30, 1995 | 9.81 | 9.86 | 9.72 | 9.86 | 718 | NYSE | HD | Wed, Mar 29, 1995 | 9.72 | 9.97 | 9.64 | 9.78 | 717 | NYSE | HD | Tue, Mar 28, 1995 | 9.56 | 9.75 | 9.53 | 9.75 | 716 | NYSE | HD | Mon, Mar 27, 1995 | 9.56 | 9.72 | 9.53 | 9.67 | 715 | NYSE | HD | Fri, Mar 24, 1995 | 9.53 | 9.72 | 9.42 | 9.56 | 714 | NYSE | HD | Thu, Mar 23, 1995 | 9.89 | 9.92 | 9.50 | 9.53 | 713 | NYSE | HD | Wed, Mar 22, 1995 | 9.86 | 10.00 | 9.72 | 9.97 | 712 | NYSE | HD | Tue, Mar 21, 1995 | 10.11 | 10.11 | 9.83 | 9.92 | 711 | NYSE | HD | Mon, Mar 20, 1995 | 10.22 | 10.33 | 10.08 | 10.11 | 710 | NYSE | HD | Fri, Mar 17, 1995 | 10.11 | 10.25 | 10.08 | 10.17 | 709 | NYSE | HD | Thu, Mar 16, 1995 | 9.92 | 10.11 | 9.92 | 10.08 | 708 | NYSE | HD | Wed, Mar 15, 1995 | 9.86 | 9.97 | 9.86 | 9.92 | 707 | NYSE | HD | Tue, Mar 14, 1995 | 9.95 | 10.00 | 9.75 | 9.78 | 706 | NYSE | HD | Mon, Mar 13, 1995 | 9.83 | 10.00 | 9.83 | 9.95 | 705 | NYSE | HD | Fri, Mar 10, 1995 | 9.75 | 9.83 | 9.72 | 9.81 | 704 | NYSE | HD | Thu, Mar 9, 1995 | 9.78 | 9.86 | 9.72 | 9.72 | 703 | NYSE | HD | Wed, Mar 8, 1995 | 9.92 | 9.95 | 9.72 | 9.75 | 702 | NYSE | HD | Tue, Mar 7, 1995 | 10.03 | 10.06 | 9.75 | 9.89 | 701 | NYSE | HD | Mon, Mar 6, 1995 | 10.06 | 10.06 | 9.97 | 9.97 | 700 | NYSE | HD | Fri, Mar 3, 1995 | 10.03 | 10.14 | 9.97 | 10.11 | 699 | NYSE | HD | Thu, Mar 2, 1995 | 10.00 | 10.06 | 9.89 | 10.06 | 698 | NYSE | HD | Wed, Mar 1, 1995 | 10.00 | 10.08 | 9.86 | 10.03 | 697 | NYSE | HD | Tue, Feb 28, 1995 | 10.03 | 10.06 | 9.92 | 9.97 | 696 | NYSE | HD | Mon, Feb 27, 1995 | 10.25 | 10.28 | 9.78 | 10.11 | 695 | NYSE | HD | Fri, Feb 24, 1995 | 10.33 | 10.33 | 10.25 | 10.31 | 694 | NYSE | HD | Thu, Feb 23, 1995 | 10.53 | 10.56 | 10.28 | 10.31 | 693 | NYSE | HD | Wed, Feb 22, 1995 | 10.45 | 10.47 | 10.28 | 10.42 | 692 | NYSE | HD | Tue, Feb 21, 1995 | 10.25 | 10.47 | 10.17 | 10.36 | 691 | NYSE | HD | Fri, Feb 17, 1995 | 10.83 | 10.95 | 10.78 | 10.81 | 690 | NYSE | HD | Thu, Feb 16, 1995 | 10.78 | 10.86 | 10.67 | 10.83 | 689 | NYSE | HD | Wed, Feb 15, 1995 | 10.70 | 10.89 | 10.64 | 10.81 | 688 | NYSE | HD | Tue, Feb 14, 1995 | 10.81 | 10.83 | 10.72 | 10.78 | 687 | NYSE | HD | Mon, Feb 13, 1995 | 10.83 | 10.89 | 10.81 | 10.83 | 686 | NYSE | HD | Fri, Feb 10, 1995 | 10.95 | 10.95 | 10.83 | 10.89 | 685 | NYSE | HD | Thu, Feb 9, 1995 | 10.95 | 11.03 | 10.92 | 10.95 | 684 | NYSE | HD | Wed, Feb 8, 1995 | 11.06 | 11.06 | 10.97 | 10.97 | 683 | NYSE | HD | Tue, Feb 7, 1995 | 10.97 | 11.11 | 10.95 | 11.06 | 682 | NYSE | HD | Mon, Feb 6, 1995 | 10.70 | 11.03 | 10.67 | 10.92 | 681 | NYSE | HD | Fri, Feb 3, 1995 | 10.67 | 10.75 | 10.64 | 10.70 | 680 | NYSE | HD | Thu, Feb 2, 1995 | 10.72 | 10.78 | 10.61 | 10.64 | 679 | NYSE | HD | Wed, Feb 1, 1995 | 10.39 | 10.64 | 10.33 | 10.64 | 678 | NYSE | HD | Tue, Jan 31, 1995 | 10.47 | 10.56 | 10.36 | 10.39 | 677 | NYSE | HD | Mon, Jan 30, 1995 | 10.58 | 10.78 | 10.47 | 10.50 | 676 | NYSE | HD | Fri, Jan 27, 1995 | 10.56 | 10.67 | 10.56 | 10.61 | 675 | NYSE | HD | Thu, Jan 26, 1995 | 10.45 | 10.61 | 10.45 | 10.53 | 674 | NYSE | HD | Wed, Jan 25, 1995 | 10.45 | 10.58 | 10.36 | 10.50 | 673 | NYSE | HD | Tue, Jan 24, 1995 | 10.39 | 10.50 | 10.36 | 10.42 | 672 | NYSE | HD | Mon, Jan 23, 1995 | 10.28 | 10.47 | 10.28 | 10.42 | 671 | NYSE | HD | Fri, Jan 20, 1995 | 10.45 | 10.47 | 10.36 | 10.39 | 670 | NYSE | HD | Thu, Jan 19, 1995 | 10.39 | 10.56 | 10.36 | 10.47 | 669 | NYSE | HD | Wed, Jan 18, 1995 | 10.36 | 10.53 | 10.36 | 10.45 | 668 | NYSE | HD | Tue, Jan 17, 1995 | 10.42 | 10.50 | 10.33 | 10.45 | 667 | NYSE | HD | Mon, Jan 16, 1995 | 10.42 | 10.50 | 10.39 | 10.45 | 666 | NYSE | HD | Fri, Jan 13, 1995 | 10.22 | 10.45 | 10.20 | 10.36 | 665 | NYSE | HD | Thu, Jan 12, 1995 | 10.20 | 10.28 | 10.11 | 10.17 | 664 | NYSE | HD | Wed, Jan 11, 1995 | 10.22 | 10.31 | 10.00 | 10.20 | 663 | NYSE | HD | Tue, Jan 10, 1995 | 10.11 | 10.22 | 10.08 | 10.20 | 662 | NYSE | HD | Mon, Jan 9, 1995 | 9.95 | 10.08 | 9.92 | 10.08 | 661 | NYSE | HD | Fri, Jan 6, 1995 | 10.00 | 10.03 | 9.92 | 9.95 | 660 | NYSE | HD | Thu, Jan 5, 1995 | 10.03 | 10.03 | 9.95 | 9.97 | 659 | NYSE | HD | Wed, Jan 4, 1995 | 10.17 | 10.20 | 10.00 | 10.03 | 658 | NYSE | HD | Tue, Jan 3, 1995 | 10.20 | 10.20 | 10.03 | 10.08 | 657 | NYSE | HD | Fri, Dec 30, 1994 | 10.36 | 10.36 | 10.20 | 10.22 | 656 | NYSE | HD | Thu, Dec 29, 1994 | 10.33 | 10.39 | 10.28 | 10.31 | 655 | NYSE | HD | Wed, Dec 28, 1994 | 10.39 | 10.39 | 10.25 | 10.33 | 654 | NYSE | HD | Tue, Dec 27, 1994 | 10.33 | 10.42 | 10.33 | 10.39 | 653 | NYSE | HD | Fri, Dec 23, 1994 | 10.33 | 10.36 | 10.33 | 10.33 | 652 | NYSE | HD | Thu, Dec 22, 1994 | 10.36 | 10.36 | 10.25 | 10.31 | 651 | NYSE | HD | Wed, Dec 21, 1994 | 10.00 | 10.47 | 10.00 | 10.33 | 650 | NYSE | HD | Tue, Dec 20, 1994 | 10.20 | 10.20 | 9.97 | 9.97 | 649 | NYSE | HD | Mon, Dec 19, 1994 | 10.25 | 10.31 | 10.22 | 10.25 | 648 | NYSE | HD | Fri, Dec 16, 1994 | 10.50 | 10.50 | 10.28 | 10.31 | 647 | NYSE | HD | Thu, Dec 15, 1994 | 10.22 | 10.42 | 10.22 | 10.39 | 646 | NYSE | HD | Wed, Dec 14, 1994 | 9.97 | 10.31 | 9.95 | 10.22 | 645 | NYSE | HD | Tue, Dec 13, 1994 | 9.95 | 10.08 | 9.95 | 9.97 | 644 | NYSE | HD | Mon, Dec 12, 1994 | 9.89 | 10.00 | 9.86 | 9.95 | 643 | NYSE | HD | Fri, Dec 9, 1994 | 9.89 | 9.95 | 9.81 | 9.89 | 642 | NYSE | HD | Thu, Dec 8, 1994 | 10.11 | 10.11 | 9.81 | 9.89 | 641 | NYSE | HD | Wed, Dec 7, 1994 | 10.03 | 10.17 | 10.03 | 10.11 | 640 | NYSE | HD | Tue, Dec 6, 1994 | 10.17 | 10.22 | 10.00 | 10.11 | 639 | NYSE | HD | Mon, Dec 5, 1994 | 10.39 | 10.47 | 10.22 | 10.22 | 638 | NYSE | HD | Fri, Dec 2, 1994 | 10.25 | 10.39 | 10.25 | 10.36 | 637 | NYSE | HD | Thu, Dec 1, 1994 | 10.22 | 10.42 | 10.22 | 10.25 | 636 | NYSE | HD | Wed, Nov 30, 1994 | 10.47 | 10.50 | 10.28 | 10.28 | 635 | NYSE | HD | Tue, Nov 29, 1994 | 10.42 | 10.56 | 10.39 | 10.42 | 634 | NYSE | HD | Mon, Nov 28, 1994 | 10.17 | 10.39 | 10.14 | 10.39 | 633 | NYSE | HD | Fri, Nov 25, 1994 | 10.03 | 10.20 | 10.03 | 10.14 | 632 | NYSE | HD | Wed, Nov 23, 1994 | 10.06 | 10.22 | 9.97 | 10.11 | 631 | NYSE | HD | Tue, Nov 22, 1994 | 10.22 | 10.25 | 10.00 | 10.03 | 630 | NYSE | HD | Mon, Nov 21, 1994 | 10.42 | 10.42 | 10.25 | 10.28 | 629 | NYSE | HD | Fri, Nov 18, 1994 | 10.45 | 10.58 | 10.36 | 10.42 | 628 | NYSE | HD | Thu, Nov 17, 1994 | 10.61 | 10.64 | 10.42 | 10.47 | 627 | NYSE | HD | Wed, Nov 16, 1994 | 10.67 | 10.70 | 10.58 | 10.61 | 626 | NYSE | HD | Tue, Nov 15, 1994 | 10.67 | 10.72 | 10.47 | 10.61 | 625 | NYSE | HD | Mon, Nov 14, 1994 | 10.39 | 10.56 | 10.33 | 10.56 | 624 | NYSE | HD | Fri, Nov 11, 1994 | 10.39 | 10.64 | 10.31 | 10.33 | 623 | NYSE | HD | Thu, Nov 10, 1994 | 10.42 | 10.64 | 10.39 | 10.42 | 622 | NYSE | HD | Wed, Nov 9, 1994 | 10.50 | 10.53 | 10.33 | 10.36 | 621 | NYSE | HD | Tue, Nov 8, 1994 | 10.20 | 10.42 | 10.17 | 10.36 | 620 | NYSE | HD | Mon, Nov 7, 1994 | 10.08 | 10.25 | 10.00 | 10.17 | 619 | NYSE | HD | Fri, Nov 4, 1994 | 10.25 | 10.25 | 10.11 | 10.11 | 618 | NYSE | HD | Thu, Nov 3, 1994 | 10.20 | 10.25 | 10.11 | 10.14 | 617 | NYSE | HD | Wed, Nov 2, 1994 | 9.92 | 10.20 | 9.89 | 10.20 | 616 | NYSE | HD | Tue, Nov 1, 1994 | 10.08 | 10.11 | 9.97 | 9.97 | 615 | NYSE | HD | Mon, Oct 31, 1994 | 10.14 | 10.22 | 10.11 | 10.11 | 614 | NYSE | HD | Fri, Oct 28, 1994 | 9.89 | 10.20 | 9.89 | 10.14 | 613 | NYSE | HD | Thu, Oct 27, 1994 | 9.81 | 9.92 | 9.75 | 9.92 | 612 | NYSE | HD | Wed, Oct 26, 1994 | 9.72 | 9.86 | 9.72 | 9.78 | 611 | NYSE | HD | Tue, Oct 25, 1994 | 9.56 | 9.70 | 9.56 | 9.67 | 610 | NYSE | HD | Mon, Oct 24, 1994 | 9.72 | 9.89 | 9.67 | 9.72 | 609 | NYSE | HD | Fri, Oct 21, 1994 | 9.64 | 9.72 | 9.53 | 9.72 | 608 | NYSE | HD | Thu, Oct 20, 1994 | 9.78 | 9.81 | 9.61 | 9.67 | 607 | NYSE | HD | Wed, Oct 19, 1994 | 9.56 | 9.86 | 9.56 | 9.83 | 606 | NYSE | HD | Tue, Oct 18, 1994 | 9.81 | 9.81 | 9.64 | 9.67 | 605 | NYSE | HD | Mon, Oct 17, 1994 | 9.83 | 9.83 | 9.72 | 9.81 | 604 | NYSE | HD | Fri, Oct 14, 1994 | 9.86 | 9.86 | 9.78 | 9.83 | 603 | NYSE | HD | Thu, Oct 13, 1994 | 9.89 | 9.95 | 9.81 | 9.83 | 602 | NYSE | HD | Wed, Oct 12, 1994 | 9.75 | 9.83 | 9.70 | 9.78 | 601 | NYSE | HD | Tue, Oct 11, 1994 | 9.58 | 9.86 | 9.56 | 9.75 | 600 | NYSE | HD | Mon, Oct 10, 1994 | 9.20 | 9.53 | 9.20 | 9.53 | 599 | NYSE | HD | Fri, Oct 7, 1994 | 9.11 | 9.28 | 9.08 | 9.14 | 598 | NYSE | HD | Thu, Oct 6, 1994 | 9.28 | 9.28 | 9.11 | 9.17 | 597 | NYSE | HD | Wed, Oct 5, 1994 | 9.25 | 9.25 | 9.08 | 9.22 | 596 | NYSE | HD | Tue, Oct 4, 1994 | 9.53 | 9.53 | 9.22 | 9.22 | 595 | NYSE | HD | Mon, Oct 3, 1994 | 9.39 | 9.45 | 9.31 | 9.45 | 594 | NYSE | HD | Fri, Sep 30, 1994 | 9.33 | 9.58 | 9.25 | 9.33 | 593 | NYSE | HD | Thu, Sep 29, 1994 | 9.33 | 9.42 | 9.31 | 9.31 | 592 | NYSE | HD | Wed, Sep 28, 1994 | 9.33 | 9.39 | 9.25 | 9.31 | 591 | NYSE | HD | Tue, Sep 27, 1994 | 9.45 | 9.53 | 9.33 | 9.33 | 590 | NYSE | HD | Mon, Sep 26, 1994 | 9.56 | 9.56 | 9.42 | 9.45 | 589 | NYSE | HD | Fri, Sep 23, 1994 | 9.53 | 9.56 | 9.47 | 9.47 | 588 | NYSE | HD | Thu, Sep 22, 1994 | 9.56 | 9.56 | 9.47 | 9.56 | 587 | NYSE | HD | Wed, Sep 21, 1994 | 9.70 | 9.70 | 9.42 | 9.47 | 586 | NYSE | HD | Tue, Sep 20, 1994 | 9.83 | 9.86 | 9.67 | 9.70 | 585 | NYSE | HD | Mon, Sep 19, 1994 | 9.78 | 10.00 | 9.75 | 9.89 | 584 | NYSE | HD | Fri, Sep 16, 1994 | 9.61 | 9.78 | 9.61 | 9.78 | 583 | NYSE | HD | Thu, Sep 15, 1994 | 9.75 | 9.86 | 9.72 | 9.81 | 582 | NYSE | HD | Wed, Sep 14, 1994 | 9.67 | 9.72 | 9.64 | 9.72 | 581 | NYSE | HD | Tue, Sep 13, 1994 | 9.75 | 9.81 | 9.64 | 9.64 | 580 | NYSE | HD | Mon, Sep 12, 1994 | 9.78 | 9.81 | 9.70 | 9.70 | 579 | NYSE | HD | Fri, Sep 9, 1994 | 9.83 | 9.92 | 9.75 | 9.78 | 578 | NYSE | HD | Thu, Sep 8, 1994 | 9.81 | 9.97 | 9.81 | 9.95 | 577 | NYSE | HD | Wed, Sep 7, 1994 | 9.78 | 9.83 | 9.72 | 9.78 | 576 | NYSE | HD | Tue, Sep 6, 1994 | 9.78 | 9.83 | 9.72 | 9.81 | 575 | NYSE | HD | Fri, Sep 2, 1994 | 9.83 | 9.86 | 9.70 | 9.83 | 574 | NYSE | HD | Thu, Sep 1, 1994 | 9.89 | 9.95 | 9.78 | 9.81 | 573 | NYSE | HD | Wed, Aug 31, 1994 | 10.03 | 10.08 | 9.97 | 10.06 | 572 | NYSE | HD | Tue, Aug 30, 1994 | 10.06 | 10.11 | 9.97 | 10.08 | 571 | NYSE | HD | Mon, Aug 29, 1994 | 10.22 | 10.28 | 10.06 | 10.08 | 570 | NYSE | HD | Fri, Aug 26, 1994 | 10.06 | 10.20 | 10.00 | 10.17 | 569 | NYSE | HD | Thu, Aug 25, 1994 | 10.11 | 10.11 | 9.95 | 10.00 | 568 | NYSE | HD | Wed, Aug 24, 1994 | 10.06 | 10.14 | 10.03 | 10.11 | 567 | NYSE | HD | Tue, Aug 23, 1994 | 9.89 | 10.03 | 9.89 | 10.00 | 566 | NYSE | HD | Mon, Aug 22, 1994 | 9.83 | 9.89 | 9.78 | 9.89 | 565 | NYSE | HD | Fri, Aug 19, 1994 | 9.83 | 9.92 | 9.78 | 9.92 | 564 | NYSE | HD | Thu, Aug 18, 1994 | 9.72 | 9.83 | 9.70 | 9.78 | 563 | NYSE | HD | Wed, Aug 17, 1994 | 9.86 | 9.89 | 9.70 | 9.75 | 562 | NYSE | HD | Tue, Aug 16, 1994 | 9.64 | 9.95 | 9.53 | 9.86 | 561 | NYSE | HD | Mon, Aug 15, 1994 | 9.22 | 9.39 | 9.22 | 9.33 | 560 | NYSE | HD | Fri, Aug 12, 1994 | 9.17 | 9.22 | 9.08 | 9.20 | 559 | NYSE | HD | Thu, Aug 11, 1994 | 9.17 | 9.31 | 9.06 | 9.14 | 558 | NYSE | HD | Wed, Aug 10, 1994 | 8.97 | 9.25 | 8.97 | 9.20 | 557 | NYSE | HD | Tue, Aug 9, 1994 | 8.86 | 9.03 | 8.86 | 8.95 | 556 | NYSE | HD | Mon, Aug 8, 1994 | 9.00 | 9.00 | 8.86 | 8.89 | 555 | NYSE | HD | Fri, Aug 5, 1994 | 8.95 | 8.95 | 8.83 | 8.95 | 554 | NYSE | HD | Thu, Aug 4, 1994 | 9.22 | 9.25 | 8.95 | 8.95 | 553 | NYSE | HD | Wed, Aug 3, 1994 | 9.17 | 9.28 | 9.00 | 9.20 | 552 | NYSE | HD | Tue, Aug 2, 1994 | 9.08 | 9.08 | 8.97 | 9.06 | 551 | NYSE | HD | Mon, Aug 1, 1994 | 9.06 | 9.14 | 9.00 | 9.00 | 550 | NYSE | HD | Fri, Jul 29, 1994 | 8.92 | 9.22 | 8.92 | 9.08 | 549 | NYSE | HD | Thu, Jul 28, 1994 | 8.89 | 9.00 | 8.89 | 8.92 | 548 | NYSE | HD | Wed, Jul 27, 1994 | 9.17 | 9.17 | 8.95 | 8.97 | 547 | NYSE | HD | Tue, Jul 26, 1994 | 9.06 | 9.14 | 9.03 | 9.11 | 546 | NYSE | HD | Mon, Jul 25, 1994 | 9.03 | 9.06 | 8.97 | 9.06 | 545 | NYSE | HD | Fri, Jul 22, 1994 | 9.36 | 9.39 | 9.06 | 9.06 | 544 | NYSE | HD | Thu, Jul 21, 1994 | 9.47 | 9.56 | 9.36 | 9.36 | 543 | NYSE | HD | Wed, Jul 20, 1994 | 9.53 | 9.56 | 9.45 | 9.47 | 542 | NYSE | HD | Tue, Jul 19, 1994 | 9.56 | 9.61 | 9.53 | 9.56 | 541 | NYSE | HD | Mon, Jul 18, 1994 | 9.61 | 9.64 | 9.56 | 9.58 | 540 | NYSE | HD | Fri, Jul 15, 1994 | 9.67 | 9.70 | 9.56 | 9.56 | 539 | NYSE | HD | Thu, Jul 14, 1994 | 9.75 | 9.75 | 9.61 | 9.67 | 538 | NYSE | HD | Wed, Jul 13, 1994 | 9.58 | 9.61 | 9.47 | 9.58 | 537 | NYSE | HD | Tue, Jul 12, 1994 | 9.64 | 9.67 | 9.53 | 9.61 | 536 | NYSE | HD | Mon, Jul 11, 1994 | 9.81 | 9.83 | 9.47 | 9.64 | 535 | NYSE | HD | Fri, Jul 8, 1994 | 9.61 | 9.75 | 9.56 | 9.75 | 534 | NYSE | HD | Thu, Jul 7, 1994 | 9.64 | 9.70 | 9.53 | 9.67 | 533 | NYSE | HD | Wed, Jul 6, 1994 | 9.58 | 9.70 | 9.56 | 9.67 | 532 | NYSE | HD | Tue, Jul 5, 1994 | 9.50 | 9.61 | 9.47 | 9.58 | 531 | NYSE | HD | Fri, Jul 1, 1994 | 9.42 | 9.53 | 9.36 | 9.53 | 530 | NYSE | HD | Thu, Jun 30, 1994 | 9.45 | 9.47 | 9.31 | 9.36 | 529 | NYSE | HD | Wed, Jun 29, 1994 | 9.47 | 9.61 | 9.45 | 9.50 | 528 | NYSE | HD | Tue, Jun 28, 1994 | 9.36 | 9.47 | 9.31 | 9.45 | 527 | NYSE | HD | Mon, Jun 27, 1994 | 9.20 | 9.39 | 9.08 | 9.36 | 526 | NYSE | HD | Fri, Jun 24, 1994 | 9.39 | 9.45 | 9.17 | 9.17 | 525 | NYSE | HD | Thu, Jun 23, 1994 | 9.56 | 9.56 | 9.39 | 9.42 | 524 | NYSE | HD | Wed, Jun 22, 1994 | 9.56 | 9.67 | 9.53 | 9.58 | 523 | NYSE | HD | Tue, Jun 21, 1994 | 9.50 | 9.53 | 9.31 | 9.50 | 522 | NYSE | HD | Mon, Jun 20, 1994 | 9.50 | 9.67 | 9.47 | 9.56 | 521 | NYSE | HD | Fri, Jun 17, 1994 | 9.78 | 9.78 | 9.61 | 9.64 | 520 | NYSE | HD | Thu, Jun 16, 1994 | 9.81 | 9.83 | 9.72 | 9.75 | 519 | NYSE | HD | Wed, Jun 15, 1994 | 9.81 | 9.89 | 9.78 | 9.81 | 518 | NYSE | HD | Tue, Jun 14, 1994 | 9.92 | 10.03 | 9.45 | 9.56 | 517 | NYSE | HD | Mon, Jun 13, 1994 | 9.86 | 9.92 | 9.78 | 9.92 | 516 | NYSE | HD | Fri, Jun 10, 1994 | 9.95 | 9.97 | 9.86 | 9.86 | 515 | NYSE | HD | Thu, Jun 9, 1994 | 9.83 | 9.97 | 9.72 | 9.92 | 514 | NYSE | HD | Wed, Jun 8, 1994 | 10.00 | 10.00 | 9.78 | 9.81 | 513 | NYSE | HD | Tue, Jun 7, 1994 | 10.00 | 10.00 | 9.86 | 9.92 | 512 | NYSE | HD | Mon, Jun 6, 1994 | 10.11 | 10.17 | 10.06 | 10.06 | 511 | NYSE | HD | Fri, Jun 3, 1994 | 10.11 | 10.22 | 10.11 | 10.11 | 510 | NYSE | HD | Thu, Jun 2, 1994 | 10.25 | 10.25 | 10.11 | 10.22 | 509 | NYSE | HD | Wed, Jun 1, 1994 | 10.00 | 10.31 | 10.00 | 10.22 | 508 | NYSE | HD | Tue, May 31, 1994 | 10.11 | 10.14 | 10.00 | 10.03 | 507 | NYSE | HD | Fri, May 27, 1994 | 10.17 | 10.22 | 10.11 | 10.14 | 506 | NYSE | HD | Thu, May 26, 1994 | 10.28 | 10.31 | 10.20 | 10.22 | 505 | NYSE | HD | Wed, May 25, 1994 | 10.17 | 10.31 | 10.14 | 10.31 | 504 | NYSE | HD | Tue, May 24, 1994 | 9.97 | 10.25 | 9.95 | 10.14 | 503 | NYSE | HD | Mon, May 23, 1994 | 9.86 | 10.00 | 9.83 | 9.95 | 502 | NYSE | HD | Fri, May 20, 1994 | 9.92 | 9.97 | 9.86 | 9.92 | 501 | NYSE | HD | Thu, May 19, 1994 | 9.89 | 9.97 | 9.78 | 9.95 | 500 | NYSE | HD | Wed, May 18, 1994 | 9.56 | 9.97 | 9.53 | 9.86 | 499 | NYSE | HD | Tue, May 17, 1994 | 9.22 | 9.47 | 9.22 | 9.47 | 498 | NYSE | HD | Mon, May 16, 1994 | 8.95 | 9.22 | 8.95 | 9.06 | 497 | NYSE | HD | Fri, May 13, 1994 | 8.97 | 9.00 | 8.83 | 8.92 | 496 | NYSE | HD | Thu, May 12, 1994 | 8.89 | 8.97 | 8.81 | 8.89 | 495 | NYSE | HD | Wed, May 11, 1994 | 9.17 | 9.17 | 8.86 | 8.89 | 494 | NYSE | HD | Tue, May 10, 1994 | 9.25 | 9.25 | 9.08 | 9.14 | 493 | NYSE | HD | Mon, May 9, 1994 | 9.17 | 9.28 | 9.00 | 9.06 | 492 | NYSE | HD | Fri, May 6, 1994 | 9.28 | 9.33 | 9.20 | 9.28 | 491 | NYSE | HD | Thu, May 5, 1994 | 9.47 | 9.53 | 9.39 | 9.50 | 490 | NYSE | HD | Wed, May 4, 1994 | 9.28 | 9.53 | 9.25 | 9.50 | 489 | NYSE | HD | Tue, May 3, 1994 | 9.42 | 9.42 | 9.20 | 9.31 | 488 | NYSE | HD | Mon, May 2, 1994 | 9.39 | 9.53 | 9.31 | 9.39 | 487 | NYSE | HD | Fri, Apr 29, 1994 | 9.17 | 9.33 | 9.11 | 9.33 | 486 | NYSE | HD | Thu, Apr 28, 1994 | 9.33 | 9.33 | 9.11 | 9.14 | 485 | NYSE | HD | Tue, Apr 26, 1994 | 9.28 | 9.31 | 9.22 | 9.31 | 484 | NYSE | HD | Mon, Apr 25, 1994 | 9.22 | 9.31 | 9.14 | 9.28 | 483 | NYSE | HD | Fri, Apr 22, 1994 | 9.20 | 9.22 | 9.08 | 9.20 | 482 | NYSE | HD | Thu, Apr 21, 1994 | 8.95 | 9.17 | 8.81 | 9.17 | 481 | NYSE | HD | Wed, Apr 20, 1994 | 8.92 | 9.03 | 8.78 | 8.81 | 480 | NYSE | HD | Tue, Apr 19, 1994 | 8.95 | 9.03 | 8.81 | 8.92 | 479 | NYSE | HD | Mon, Apr 18, 1994 | 9.36 | 9.36 | 9.00 | 9.00 | 478 | NYSE | HD | Fri, Apr 15, 1994 | 9.25 | 9.36 | 9.17 | 9.28 | 477 | NYSE | HD | Thu, Apr 14, 1994 | 9.22 | 9.36 | 9.14 | 9.25 | 476 | NYSE | HD | Wed, Apr 13, 1994 | 9.36 | 9.36 | 9.14 | 9.28 | 475 | NYSE | HD | Tue, Apr 12, 1994 | 9.56 | 9.58 | 9.28 | 9.33 | 474 | NYSE | HD | Mon, Apr 11, 1994 | 9.45 | 9.61 | 9.42 | 9.56 | 473 | NYSE | HD | Fri, Apr 8, 1994 | 9.56 | 9.56 | 9.39 | 9.47 | 472 | NYSE | HD | Thu, Apr 7, 1994 | 9.39 | 9.56 | 9.36 | 9.53 | 471 | NYSE | HD | Wed, Apr 6, 1994 | 9.45 | 9.50 | 9.33 | 9.39 | 470 | NYSE | HD | Tue, Apr 5, 1994 | 9.28 | 9.45 | 9.14 | 9.45 | 469 | NYSE | HD | Mon, Apr 4, 1994 | 8.83 | 9.00 | 8.78 | 8.95 | 468 | NYSE | HD | Thu, Mar 31, 1994 | 9.06 | 9.11 | 8.67 | 9.06 | 467 | NYSE | HD | Wed, Mar 30, 1994 | 9.08 | 9.22 | 8.92 | 9.06 | 466 | NYSE | HD | Tue, Mar 29, 1994 | 9.50 | 9.50 | 9.06 | 9.06 | 465 | NYSE | HD | Mon, Mar 28, 1994 | 9.64 | 9.67 | 9.36 | 9.47 | 464 | NYSE | HD | Fri, Mar 25, 1994 | 9.61 | 9.75 | 9.53 | 9.64 | 463 | NYSE | HD | Thu, Mar 24, 1994 | 9.72 | 9.81 | 9.47 | 9.61 | 462 | NYSE | HD | Wed, Mar 23, 1994 | 9.58 | 9.92 | 9.58 | 9.86 | 461 | NYSE | HD | Tue, Mar 22, 1994 | 9.56 | 9.64 | 9.42 | 9.64 | 460 | NYSE | HD | Mon, Mar 21, 1994 | 9.36 | 9.61 | 9.33 | 9.56 | 459 | NYSE | HD | Fri, Mar 18, 1994 | 9.45 | 9.45 | 9.31 | 9.36 | 458 | NYSE | HD | Thu, Mar 17, 1994 | 9.53 | 9.58 | 9.45 | 9.47 | 457 | NYSE | HD | Wed, Mar 16, 1994 | 9.53 | 9.56 | 9.47 | 9.56 | 456 | NYSE | HD | Tue, Mar 15, 1994 | 9.53 | 9.56 | 9.47 | 9.53 | 455 | NYSE | HD | Mon, Mar 14, 1994 | 9.53 | 9.53 | 9.36 | 9.50 | 454 | NYSE | HD | Fri, Mar 11, 1994 | 9.33 | 9.39 | 9.25 | 9.36 | 453 | NYSE | HD | Thu, Mar 10, 1994 | 9.42 | 9.45 | 9.25 | 9.31 | 452 | NYSE | HD | Wed, Mar 9, 1994 | 9.56 | 9.56 | 9.36 | 9.42 | 451 | NYSE | HD | Tue, Mar 8, 1994 | 9.33 | 9.50 | 9.28 | 9.50 | 450 | NYSE | HD | Mon, Mar 7, 1994 | 9.36 | 9.36 | 9.28 | 9.28 | 449 | NYSE | HD | Fri, Mar 4, 1994 | 9.20 | 9.39 | 9.14 | 9.33 | 448 | NYSE | HD | Thu, Mar 3, 1994 | 9.11 | 9.14 | 9.00 | 9.08 | 447 | NYSE | HD | Wed, Mar 2, 1994 | 8.86 | 9.11 | 8.83 | 9.11 | 446 | NYSE | HD | Tue, Mar 1, 1994 | 9.25 | 9.25 | 9.08 | 9.14 | 445 | NYSE | HD | Mon, Feb 28, 1994 | 9.22 | 9.31 | 9.14 | 9.25 | 444 | NYSE | HD | Fri, Feb 25, 1994 | 9.25 | 9.28 | 9.03 | 9.17 | 443 | NYSE | HD | Thu, Feb 24, 1994 | 9.28 | 9.45 | 9.20 | 9.22 | 442 | NYSE | HD | Wed, Feb 23, 1994 | 9.06 | 9.42 | 9.00 | 9.42 | 441 | NYSE | HD | Tue, Feb 22, 1994 | 8.45 | 8.92 | 8.45 | 8.92 | 440 | NYSE | HD | Fri, Feb 18, 1994 | 8.72 | 8.78 | 8.58 | 8.67 | 439 | NYSE | HD | Thu, Feb 17, 1994 | 8.86 | 8.95 | 8.64 | 8.75 | 438 | NYSE | HD | Wed, Feb 16, 1994 | 8.86 | 8.92 | 8.81 | 8.86 | 437 | NYSE | HD | Tue, Feb 15, 1994 | 8.75 | 8.86 | 8.75 | 8.83 | 436 | NYSE | HD | Mon, Feb 14, 1994 | 8.78 | 8.83 | 8.70 | 8.75 | 435 | NYSE | HD | Fri, Feb 11, 1994 | 8.81 | 8.83 | 8.58 | 8.75 | 434 | NYSE | HD | Thu, Feb 10, 1994 | 8.86 | 9.00 | 8.81 | 8.81 | 433 | NYSE | HD | Wed, Feb 9, 1994 | 8.81 | 8.86 | 8.72 | 8.83 | 432 | NYSE | HD | Tue, Feb 8, 1994 | 8.67 | 8.75 | 8.61 | 8.67 | 431 | NYSE | HD | Mon, Feb 7, 1994 | 8.25 | 8.67 | 8.25 | 8.67 | 430 | NYSE | HD | Fri, Feb 4, 1994 | 8.58 | 8.86 | 8.28 | 8.31 | 429 | NYSE | HD | Thu, Feb 3, 1994 | 8.70 | 8.72 | 8.56 | 8.61 | 428 | NYSE | HD | Wed, Feb 2, 1994 | 8.70 | 8.78 | 8.67 | 8.72 | 427 | NYSE | HD | Tue, Feb 1, 1994 | 8.67 | 8.75 | 8.61 | 8.67 | 426 | NYSE | HD | Mon, Jan 31, 1994 | 8.83 | 8.83 | 8.67 | 8.67 | 425 | NYSE | HD | Fri, Jan 28, 1994 | 8.67 | 8.81 | 8.64 | 8.75 | 424 | NYSE | HD | Thu, Jan 27, 1994 | 8.42 | 8.58 | 8.39 | 8.56 | 423 | NYSE | HD | Wed, Jan 26, 1994 | 8.31 | 8.39 | 8.28 | 8.39 | 422 | NYSE | HD | Tue, Jan 25, 1994 | 8.14 | 8.33 | 8.11 | 8.28 | 421 | NYSE | HD | Mon, Jan 24, 1994 | 8.33 | 8.39 | 8.11 | 8.14 | 420 | NYSE | HD | Fri, Jan 21, 1994 | 8.28 | 8.39 | 8.28 | 8.31 | 419 | NYSE | HD | Thu, Jan 20, 1994 | 8.47 | 8.47 | 8.25 | 8.28 | 418 | NYSE | HD | Wed, Jan 19, 1994 | 8.22 | 8.42 | 8.22 | 8.42 | 417 | NYSE | HD | Tue, Jan 18, 1994 | 8.39 | 8.45 | 8.17 | 8.22 | 416 | NYSE | HD | Mon, Jan 17, 1994 | 8.45 | 8.50 | 8.36 | 8.39 | 415 | NYSE | HD | Fri, Jan 14, 1994 | 8.39 | 8.42 | 8.25 | 8.39 | 414 | NYSE | HD | Thu, Jan 13, 1994 | 8.64 | 8.64 | 8.36 | 8.42 | 413 | NYSE | HD | Wed, Jan 12, 1994 | 8.67 | 8.75 | 8.58 | 8.75 | 412 | NYSE | HD | Tue, Jan 11, 1994 | 8.67 | 8.75 | 8.58 | 8.58 | 411 | NYSE | HD | Mon, Jan 10, 1994 | 8.64 | 8.70 | 8.56 | 8.70 | 410 | NYSE | HD | Fri, Jan 7, 1994 | 8.50 | 8.64 | 8.39 | 8.58 | 409 | NYSE | HD | Thu, Jan 6, 1994 | 8.97 | 9.00 | 8.45 | 8.47 | 408 | NYSE | HD | Wed, Jan 5, 1994 | 8.72 | 8.89 | 8.61 | 8.89 | 407 | NYSE | HD | Tue, Jan 4, 1994 | 8.61 | 8.72 | 8.47 | 8.72 | 406 | NYSE | HD | Mon, Jan 3, 1994 | 8.78 | 8.81 | 8.53 | 8.61 | 405 | NYSE | HD | Fri, Dec 31, 1993 | 8.81 | 8.83 | 8.72 | 8.78 | 404 | NYSE | HD | Thu, Dec 30, 1993 | 8.95 | 8.97 | 8.81 | 8.83 | 403 | NYSE | HD | Wed, Dec 29, 1993 | 8.86 | 8.97 | 8.83 | 8.92 | 402 | NYSE | HD | Tue, Dec 28, 1993 | 8.86 | 8.97 | 8.83 | 8.92 | 401 | NYSE | HD | Mon, Dec 27, 1993 | 8.81 | 8.86 | 8.75 | 8.81 | 400 | NYSE | HD | Thu, Dec 23, 1993 | 8.70 | 8.97 | 8.67 | 8.86 | 399 | NYSE | HD | Wed, Dec 22, 1993 | 8.78 | 8.83 | 8.67 | 8.72 | 398 | NYSE | HD | Tue, Dec 21, 1993 | 8.92 | 8.92 | 8.70 | 8.70 | 397 | NYSE | HD | Mon, Dec 20, 1993 | 8.86 | 8.97 | 8.83 | 8.95 | 396 | NYSE | HD | Fri, Dec 17, 1993 | 8.83 | 8.89 | 8.81 | 8.89 | 395 | NYSE | HD | Thu, Dec 16, 1993 | 8.92 | 8.95 | 8.78 | 8.86 | 394 | NYSE | HD | Wed, Dec 15, 1993 | 8.92 | 8.97 | 8.83 | 8.89 | 393 | NYSE | HD | Tue, Dec 14, 1993 | 9.20 | 9.20 | 9.00 | 9.00 | 392 | NYSE | HD | Mon, Dec 13, 1993 | 9.14 | 9.17 | 9.06 | 9.14 | 391 | NYSE | HD | Fri, Dec 10, 1993 | 9.33 | 9.33 | 9.14 | 9.20 | 390 | NYSE | HD | Thu, Dec 9, 1993 | 9.42 | 9.42 | 9.33 | 9.33 | 389 | NYSE | HD | Wed, Dec 8, 1993 | 9.45 | 9.50 | 9.33 | 9.42 | 388 | NYSE | HD | Tue, Dec 7, 1993 | 9.47 | 9.50 | 9.31 | 9.47 | 387 | NYSE | HD | Mon, Dec 6, 1993 | 9.53 | 9.61 | 9.47 | 9.47 | 386 | NYSE | HD | Fri, Dec 3, 1993 | 9.50 | 9.50 | 9.39 | 9.47 | 385 | NYSE | HD | Thu, Dec 2, 1993 | 9.39 | 9.53 | 9.36 | 9.50 | 384 | NYSE | HD | Wed, Dec 1, 1993 | 9.39 | 9.45 | 9.28 | 9.31 | 383 | NYSE | HD | Tue, Nov 30, 1993 | 9.36 | 9.45 | 9.20 | 9.22 | 382 | NYSE | HD | Mon, Nov 29, 1993 | 9.61 | 9.67 | 9.39 | 9.39 | 381 | NYSE | HD | Fri, Nov 26, 1993 | 9.47 | 9.56 | 9.42 | 9.53 | 380 | NYSE | HD | Wed, Nov 24, 1993 | 9.25 | 9.45 | 9.20 | 9.39 | 379 | NYSE | HD | Tue, Nov 23, 1993 | 9.25 | 9.28 | 9.14 | 9.28 | 378 | NYSE | HD | Mon, Nov 22, 1993 | 9.47 | 9.50 | 9.17 | 9.22 | 377 | NYSE | HD | Fri, Nov 19, 1993 | 9.42 | 9.64 | 9.39 | 9.56 | 376 | NYSE | HD | Thu, Nov 18, 1993 | 9.58 | 9.58 | 9.39 | 9.47 | 375 | NYSE | HD | Wed, Nov 17, 1993 | 9.53 | 9.81 | 9.47 | 9.58 | 374 | NYSE | HD | Tue, Nov 16, 1993 | 9.58 | 9.58 | 9.14 | 9.42 | 373 | NYSE | HD | Mon, Nov 15, 1993 | 9.56 | 9.83 | 9.47 | 9.83 | 372 | NYSE | HD | Fri, Nov 12, 1993 | 9.45 | 9.61 | 9.36 | 9.53 | 371 | NYSE | HD | Thu, Nov 11, 1993 | 9.33 | 9.42 | 9.25 | 9.36 | 370 | NYSE | HD | Wed, Nov 10, 1993 | 9.06 | 9.33 | 9.00 | 9.31 | 369 | NYSE | HD | Tue, Nov 9, 1993 | 9.14 | 9.17 | 8.97 | 9.00 | 368 | NYSE | HD | Mon, Nov 8, 1993 | 8.86 | 9.03 | 8.83 | 9.03 | 367 | NYSE | HD | Fri, Nov 5, 1993 | 8.86 | 8.89 | 8.72 | 8.86 | 366 | NYSE | HD | Thu, Nov 4, 1993 | 9.03 | 9.03 | 8.83 | 8.86 | 365 | NYSE | HD | Wed, Nov 3, 1993 | 9.03 | 9.28 | 9.00 | 9.06 | 364 | NYSE | HD | Tue, Nov 2, 1993 | 8.95 | 9.03 | 8.86 | 9.03 | 363 | NYSE | HD | Mon, Nov 1, 1993 | 8.81 | 8.95 | 8.81 | 8.95 | 362 | NYSE | HD | Fri, Oct 29, 1993 | 8.72 | 8.83 | 8.70 | 8.81 | 361 | NYSE | HD | Thu, Oct 28, 1993 | 8.64 | 8.83 | 8.61 | 8.72 | 360 | NYSE | HD | Wed, Oct 27, 1993 | 8.56 | 8.70 | 8.56 | 8.64 | 359 | NYSE | HD | Tue, Oct 26, 1993 | 8.75 | 8.75 | 8.61 | 8.64 | 358 | NYSE | HD | Mon, Oct 25, 1993 | 8.61 | 8.78 | 8.56 | 8.75 | 357 | NYSE | HD | Fri, Oct 22, 1993 | 8.70 | 8.81 | 8.56 | 8.56 | 356 | NYSE | HD | Thu, Oct 21, 1993 | 8.64 | 8.75 | 8.58 | 8.70 | 355 | NYSE | HD | Wed, Oct 20, 1993 | 8.56 | 8.64 | 8.50 | 8.64 | 354 | NYSE | HD | Tue, Oct 19, 1993 | 8.81 | 8.89 | 8.56 | 8.56 | 353 | NYSE | HD | Mon, Oct 18, 1993 | 8.83 | 8.92 | 8.70 | 8.75 | 352 | NYSE | HD | Fri, Oct 15, 1993 | 8.67 | 8.83 | 8.58 | 8.81 | 351 | NYSE | HD | Thu, Oct 14, 1993 | 8.42 | 8.50 | 8.28 | 8.45 | 350 | NYSE | HD | Wed, Oct 13, 1993 | 8.42 | 8.45 | 8.39 | 8.42 | 349 | NYSE | HD | Tue, Oct 12, 1993 | 8.45 | 8.56 | 8.42 | 8.47 | 348 | NYSE | HD | Mon, Oct 11, 1993 | 8.53 | 8.56 | 8.39 | 8.42 | 347 | NYSE | HD | Fri, Oct 8, 1993 | 8.70 | 8.72 | 8.50 | 8.53 | 346 | NYSE | HD | Thu, Oct 7, 1993 | 8.75 | 8.83 | 8.64 | 8.67 | 345 | NYSE | HD | Wed, Oct 6, 1993 | 8.70 | 8.78 | 8.67 | 8.75 | 344 | NYSE | HD | Tue, Oct 5, 1993 | 8.75 | 8.75 | 8.61 | 8.64 | 343 | NYSE | HD | Mon, Oct 4, 1993 | 8.75 | 8.78 | 8.72 | 8.75 | 342 | NYSE | HD | Fri, Oct 1, 1993 | 8.67 | 8.72 | 8.61 | 8.70 | 341 | NYSE | HD | Thu, Sep 30, 1993 | 8.64 | 8.70 | 8.53 | 8.56 | 340 | NYSE | HD | Wed, Sep 29, 1993 | 8.67 | 8.70 | 8.56 | 8.64 | 339 | NYSE | HD | Tue, Sep 28, 1993 | 8.56 | 8.75 | 8.56 | 8.72 | 338 | NYSE | HD | Mon, Sep 27, 1993 | 8.58 | 8.61 | 8.50 | 8.56 | 337 | NYSE | HD | Fri, Sep 24, 1993 | 8.33 | 8.50 | 8.33 | 8.42 | 336 | NYSE | HD | Thu, Sep 23, 1993 | 8.28 | 8.31 | 8.20 | 8.25 | 335 | NYSE | HD | Wed, Sep 22, 1993 | 8.22 | 8.22 | 8.11 | 8.17 | 334 | NYSE | HD | Tue, Sep 21, 1993 | 8.17 | 8.20 | 7.95 | 8.06 | 333 | NYSE | HD | Mon, Sep 20, 1993 | 8.36 | 8.36 | 7.97 | 8.14 | 332 | NYSE | HD | Fri, Sep 17, 1993 | 8.25 | 8.39 | 8.22 | 8.36 | 331 | NYSE | HD | Thu, Sep 16, 1993 | 7.89 | 8.33 | 7.78 | 8.31 | 330 | NYSE | HD | Wed, Sep 15, 1993 | 8.03 | 8.22 | 7.86 | 7.89 | 329 | NYSE | HD | Tue, Sep 14, 1993 | 8.50 | 8.50 | 8.00 | 8.06 | 328 | NYSE | HD | Mon, Sep 13, 1993 | 9.31 | 9.36 | 8.92 | 8.95 | 327 | NYSE | HD | Fri, Sep 10, 1993 | 9.17 | 9.33 | 9.14 | 9.28 | 326 | NYSE | HD | Thu, Sep 9, 1993 | 9.11 | 9.25 | 9.08 | 9.11 | 325 | NYSE | HD | Wed, Sep 8, 1993 | 9.14 | 9.22 | 9.00 | 9.08 | 324 | NYSE | HD | Tue, Sep 7, 1993 | 9.06 | 9.28 | 9.06 | 9.11 | 323 | NYSE | HD | Fri, Sep 3, 1993 | 9.22 | 9.25 | 9.03 | 9.06 | 322 | NYSE | HD | Thu, Sep 2, 1993 | 9.39 | 9.39 | 9.22 | 9.25 | 321 | NYSE | HD | Wed, Sep 1, 1993 | 9.39 | 9.42 | 9.31 | 9.36 | 320 | NYSE | HD | Tue, Aug 31, 1993 | 9.25 | 9.50 | 9.22 | 9.50 | 319 | NYSE | HD | Mon, Aug 30, 1993 | 9.22 | 9.28 | 9.14 | 9.25 | 318 | NYSE | HD | Fri, Aug 27, 1993 | 9.03 | 9.20 | 8.95 | 9.14 | 317 | NYSE | HD | Thu, Aug 26, 1993 | 9.22 | 9.28 | 8.97 | 9.03 | 316 | NYSE | HD | Wed, Aug 25, 1993 | 9.25 | 9.31 | 9.17 | 9.22 | 315 | NYSE | HD | Tue, Aug 24, 1993 | 9.00 | 9.20 | 8.86 | 9.14 | 314 | NYSE | HD | Mon, Aug 23, 1993 | 9.22 | 9.22 | 9.00 | 9.11 | 313 | NYSE | HD | Fri, Aug 20, 1993 | 9.11 | 9.39 | 9.11 | 9.25 | 312 | NYSE | HD | Thu, Aug 19, 1993 | 9.42 | 9.45 | 9.06 | 9.06 | 311 | NYSE | HD | Wed, Aug 18, 1993 | 9.95 | 9.97 | 9.33 | 9.42 | 310 | NYSE | HD | Tue, Aug 17, 1993 | 10.36 | 10.36 | 9.89 | 9.95 | 309 | NYSE | HD | Mon, Aug 16, 1993 | 10.31 | 10.42 | 10.25 | 10.36 | 308 | NYSE | HD | Fri, Aug 13, 1993 | 10.36 | 10.39 | 10.31 | 10.31 | 307 | NYSE | HD | Thu, Aug 12, 1993 | 10.42 | 10.47 | 10.25 | 10.31 | 306 | NYSE | HD | Wed, Aug 11, 1993 | 10.22 | 10.33 | 10.20 | 10.33 | 305 | NYSE | HD | Tue, Aug 10, 1993 | 10.36 | 10.50 | 10.17 | 10.17 | 304 | NYSE | HD | Mon, Aug 9, 1993 | 10.31 | 10.33 | 10.22 | 10.33 | 303 | NYSE | HD | Fri, Aug 6, 1993 | 10.28 | 10.33 | 10.14 | 10.28 | 302 | NYSE | HD | Thu, Aug 5, 1993 | 10.36 | 10.39 | 10.25 | 10.28 | 301 | NYSE | HD | Wed, Aug 4, 1993 | 10.22 | 10.42 | 10.06 | 10.39 | 300 | NYSE | HD | Tue, Aug 3, 1993 | 10.17 | 10.28 | 10.17 | 10.20 | 299 | NYSE | HD | Mon, Aug 2, 1993 | 9.95 | 10.20 | 9.92 | 10.17 | 298 | NYSE | HD | Fri, Jul 30, 1993 | 9.92 | 9.92 | 9.75 | 9.81 | 297 | NYSE | HD | Thu, Jul 29, 1993 | 9.89 | 9.95 | 9.81 | 9.92 | 296 | NYSE | HD | Wed, Jul 28, 1993 | 9.61 | 9.83 | 9.56 | 9.83 | 295 | NYSE | HD | Tue, Jul 27, 1993 | 9.72 | 9.72 | 9.53 | 9.56 | 294 | NYSE | HD | Mon, Jul 26, 1993 | 9.64 | 9.78 | 9.64 | 9.70 | 293 | NYSE | HD | Fri, Jul 23, 1993 | 9.50 | 9.64 | 9.47 | 9.64 | 292 | NYSE | HD | Thu, Jul 22, 1993 | 9.56 | 9.58 | 9.45 | 9.45 | 291 | NYSE | HD | Wed, Jul 21, 1993 | 9.56 | 9.61 | 9.50 | 9.58 | 290 | NYSE | HD | Tue, Jul 20, 1993 | 9.56 | 9.70 | 9.42 | 9.56 | 289 | NYSE | HD | Mon, Jul 19, 1993 | 9.75 | 9.78 | 9.53 | 9.56 | 288 | NYSE | HD | Fri, Jul 16, 1993 | 9.86 | 9.92 | 9.67 | 9.72 | 287 | NYSE | HD | Thu, Jul 15, 1993 | 9.97 | 9.97 | 9.83 | 9.89 | 286 | NYSE | HD | Wed, Jul 14, 1993 | 9.97 | 10.03 | 9.92 | 9.92 | 285 | NYSE | HD | Tue, Jul 13, 1993 | 9.61 | 10.00 | 9.56 | 9.97 | 284 | NYSE | HD | Mon, Jul 12, 1993 | 9.56 | 9.64 | 9.50 | 9.61 | 283 | NYSE | HD | Fri, Jul 9, 1993 | 9.58 | 9.64 | 9.50 | 9.50 | 282 | NYSE | HD | Thu, Jul 8, 1993 | 9.47 | 9.70 | 9.45 | 9.61 | 281 | NYSE | HD | Wed, Jul 7, 1993 | 9.33 | 9.50 | 9.33 | 9.45 | 280 | NYSE | HD | Tue, Jul 6, 1993 | 9.67 | 9.67 | 9.33 | 9.33 | 279 | NYSE | HD | Fri, Jul 2, 1993 | 9.64 | 9.72 | 9.58 | 9.70 | 278 | NYSE | HD | Thu, Jul 1, 1993 | 9.72 | 9.75 | 9.61 | 9.64 | 277 | NYSE | HD | Wed, Jun 30, 1993 | 9.61 | 9.75 | 9.58 | 9.72 | 276 | NYSE | HD | Tue, Jun 29, 1993 | 9.61 | 9.70 | 9.56 | 9.61 | 275 | NYSE | HD | Mon, Jun 28, 1993 | 9.56 | 9.67 | 9.56 | 9.61 | 274 | NYSE | HD | Fri, Jun 25, 1993 | 9.53 | 9.64 | 9.47 | 9.53 | 273 | NYSE | HD | Thu, Jun 24, 1993 | 9.33 | 9.53 | 9.22 | 9.50 | 272 | NYSE | HD | Wed, Jun 23, 1993 | 9.31 | 9.36 | 9.22 | 9.31 | 271 | NYSE | HD | Tue, Jun 22, 1993 | 9.36 | 9.39 | 9.14 | 9.22 | 270 | NYSE | HD | Mon, Jun 21, 1993 | 9.53 | 9.56 | 9.36 | 9.36 | 269 | NYSE | HD | Fri, Jun 18, 1993 | 9.36 | 9.56 | 9.33 | 9.50 | 268 | NYSE | HD | Thu, Jun 17, 1993 | 9.50 | 9.56 | 9.33 | 9.36 | 267 | NYSE | HD | Wed, Jun 16, 1993 | 9.61 | 9.64 | 9.47 | 9.50 | 266 | NYSE | HD | Tue, Jun 15, 1993 | 9.61 | 9.64 | 9.31 | 9.61 | 265 | NYSE | HD | Mon, Jun 14, 1993 | 9.67 | 9.75 | 9.58 | 9.58 | 264 | NYSE | HD | Fri, Jun 11, 1993 | 9.75 | 9.86 | 9.61 | 9.67 | 263 | NYSE | HD | Thu, Jun 10, 1993 | 9.58 | 9.78 | 9.56 | 9.78 | 262 | NYSE | HD | Wed, Jun 9, 1993 | 9.56 | 9.67 | 9.47 | 9.58 | 261 | NYSE | HD | Tue, Jun 8, 1993 | 9.22 | 9.64 | 9.22 | 9.56 | 260 | NYSE | HD | Mon, Jun 7, 1993 | 9.92 | 9.95 | 9.33 | 9.42 | 259 | NYSE | HD | Fri, Jun 4, 1993 | 10.00 | 10.03 | 9.75 | 9.89 | 258 | NYSE | HD | Thu, Jun 3, 1993 | 10.28 | 10.31 | 10.11 | 10.14 | 257 | NYSE | HD | Wed, Jun 2, 1993 | 10.33 | 10.36 | 10.22 | 10.31 | 256 | NYSE | HD | Tue, Jun 1, 1993 | 10.28 | 10.42 | 10.25 | 10.31 | 255 | NYSE | HD | Fri, May 28, 1993 | 10.28 | 10.31 | 10.17 | 10.28 | 254 | NYSE | HD | Thu, May 27, 1993 | 10.33 | 10.45 | 10.25 | 10.33 | 253 | NYSE | HD | Wed, May 26, 1993 | 10.28 | 10.39 | 10.28 | 10.36 | 252 | NYSE | HD | Tue, May 25, 1993 | 10.22 | 10.31 | 10.20 | 10.25 | 251 | NYSE | HD | Mon, May 24, 1993 | 10.28 | 10.31 | 10.14 | 10.20 | 250 | NYSE | HD | Fri, May 21, 1993 | 10.39 | 10.39 | 10.28 | 10.31 | 249 | NYSE | HD | Thu, May 20, 1993 | 10.28 | 10.45 | 10.25 | 10.45 | 248 | NYSE | HD | Wed, May 19, 1993 | 9.86 | 10.28 | 9.72 | 10.25 | 247 | NYSE | HD | Tue, May 18, 1993 | 9.61 | 9.83 | 9.58 | 9.83 | 246 | NYSE | HD | Mon, May 17, 1993 | 9.50 | 9.56 | 9.45 | 9.45 | 245 | NYSE | HD | Fri, May 14, 1993 | 9.50 | 9.53 | 9.39 | 9.50 | 244 | NYSE | HD | Thu, May 13, 1993 | 9.75 | 9.75 | 9.45 | 9.47 | 243 | NYSE | HD | Wed, May 12, 1993 | 9.67 | 9.81 | 9.64 | 9.75 | 242 | NYSE | HD | Tue, May 11, 1993 | 9.72 | 9.78 | 9.64 | 9.72 | 241 | NYSE | HD | Mon, May 10, 1993 | 9.72 | 9.89 | 9.58 | 9.75 | 240 | NYSE | HD | Fri, May 7, 1993 | 9.75 | 9.86 | 9.67 | 9.86 | 239 | NYSE | HD | Thu, May 6, 1993 | 9.95 | 9.95 | 9.67 | 9.75 | 238 | NYSE | HD | Wed, May 5, 1993 | 9.56 | 9.86 | 9.53 | 9.81 | 237 | NYSE | HD | Tue, May 4, 1993 | 9.50 | 9.70 | 9.47 | 9.53 | 236 | NYSE | HD | Mon, May 3, 1993 | 9.36 | 9.50 | 9.28 | 9.47 | 235 | NYSE | HD | Fri, Apr 30, 1993 | 9.25 | 9.42 | 9.25 | 9.39 | 234 | NYSE | HD | Thu, Apr 29, 1993 | 9.39 | 9.42 | 9.14 | 9.28 | 233 | NYSE | HD | Wed, Apr 28, 1993 | 9.45 | 9.47 | 9.36 | 9.39 | 232 | NYSE | HD | Tue, Apr 27, 1993 | 9.08 | 9.33 | 8.86 | 9.33 | 231 | NYSE | HD | Mon, Apr 26, 1993 | 9.42 | 9.45 | 8.97 | 9.06 | 230 | NYSE | HD | Fri, Apr 23, 1993 | 9.31 | 9.42 | 9.25 | 9.25 | 229 | NYSE | HD | Thu, Apr 22, 1993 | 9.42 | 9.70 | 9.25 | 9.36 | 228 | NYSE | HD | Wed, Apr 21, 1993 | 9.33 | 9.39 | 9.08 | 9.36 | 227 | NYSE | HD | Tue, Apr 20, 1993 | 8.95 | 9.06 | 8.81 | 9.06 | 226 | NYSE | HD | Mon, Apr 19, 1993 | 9.20 | 9.33 | 9.08 | 9.22 | 225 | NYSE | HD | Fri, Apr 16, 1993 | 9.50 | 9.61 | 9.06 | 9.11 | 224 | NYSE | HD | Thu, Apr 15, 1993 | 9.45 | 9.67 | 9.42 | 9.53 | 223 | NYSE | HD | Wed, Apr 14, 1993 | 9.92 | 10.00 | 9.17 | 9.50 | 222 | NYSE | HD | Tue, Apr 13, 1993 | 9.75 | 9.94 | 9.75 | 9.92 | 221 | NYSE | HD | Mon, Apr 12, 1993 | 9.75 | 9.83 | 9.67 | 9.75 | 220 | NYSE | HD | Thu, Apr 8, 1993 | 9.71 | 9.75 | 9.44 | 9.65 | 219 | NYSE | HD | Wed, Apr 7, 1993 | 9.42 | 9.69 | 9.38 | 9.67 | 218 | NYSE | HD | Tue, Apr 6, 1993 | 9.75 | 9.79 | 9.15 | 9.27 | 217 | NYSE | HD | Mon, Apr 5, 1993 | 10.06 | 10.15 | 9.67 | 9.88 | 216 | NYSE | HD | Fri, Apr 2, 1993 | 10.27 | 10.29 | 10.00 | 10.08 | 215 | NYSE | HD | Thu, Apr 1, 1993 | 10.61 | 10.61 | 10.36 | 10.40 | 214 | NYSE | HD | Wed, Mar 31, 1993 | 10.46 | 10.65 | 10.38 | 10.54 | 213 | NYSE | HD | Tue, Mar 30, 1993 | 10.54 | 10.56 | 10.38 | 10.40 | 212 | NYSE | HD | Mon, Mar 29, 1993 | 10.48 | 10.61 | 10.48 | 10.56 | 211 | NYSE | HD | Fri, Mar 26, 1993 | 10.65 | 10.69 | 10.46 | 10.46 | 210 | NYSE | HD | Thu, Mar 25, 1993 | 10.33 | 10.61 | 10.29 | 10.56 | 209 | NYSE | HD | Wed, Mar 24, 1993 | 10.46 | 10.52 | 10.08 | 10.21 | 208 | NYSE | HD | Tue, Mar 23, 1993 | 10.58 | 10.61 | 10.46 | 10.46 | 207 | NYSE | HD | Mon, Mar 22, 1993 | 10.71 | 10.71 | 10.58 | 10.63 | 206 | NYSE | HD | Fri, Mar 19, 1993 | 10.81 | 10.81 | 10.75 | 10.77 | 205 | NYSE | HD | Thu, Mar 18, 1993 | 10.71 | 10.79 | 10.71 | 10.77 | 204 | NYSE | HD | Wed, Mar 17, 1993 | 10.71 | 10.73 | 10.67 | 10.69 | 203 | NYSE | HD | Tue, Mar 16, 1993 | 10.79 | 10.81 | 10.71 | 10.75 | 202 | NYSE | HD | Mon, Mar 15, 1993 | 10.71 | 10.79 | 10.63 | 10.79 | 201 | NYSE | HD | Fri, Mar 12, 1993 | 10.54 | 10.67 | 10.48 | 10.67 | 200 | NYSE | HD | Thu, Mar 11, 1993 | 10.71 | 10.73 | 10.63 | 10.63 | 199 | NYSE | HD | Wed, Mar 10, 1993 | 10.77 | 10.77 | 10.65 | 10.73 | 198 | NYSE | HD | Tue, Mar 9, 1993 | 10.77 | 10.83 | 10.67 | 10.79 | 197 | NYSE | HD | Mon, Mar 8, 1993 | 10.58 | 10.77 | 10.58 | 10.77 | 196 | NYSE | HD | Fri, Mar 5, 1993 | 10.61 | 10.67 | 10.52 | 10.54 | 195 | NYSE | HD | Thu, Mar 4, 1993 | 10.69 | 10.69 | 10.56 | 10.61 | 194 | NYSE | HD | Wed, Mar 3, 1993 | 10.71 | 10.83 | 10.65 | 10.71 | 193 | NYSE | HD | Tue, Mar 2, 1993 | 10.48 | 10.69 | 10.44 | 10.67 | 192 | NYSE | HD | Mon, Mar 1, 1993 | 10.65 | 10.67 | 10.40 | 10.46 | 191 | NYSE | HD | Fri, Feb 26, 1993 | 10.69 | 10.75 | 10.52 | 10.61 | 190 | NYSE | HD | Thu, Feb 25, 1993 | 10.56 | 10.71 | 10.40 | 10.65 | 189 | NYSE | HD | Wed, Feb 24, 1993 | 9.94 | 10.54 | 9.92 | 10.54 | 188 | NYSE | HD | Tue, Feb 23, 1993 | 10.06 | 10.08 | 9.25 | 9.92 | 187 | NYSE | HD | Mon, Feb 22, 1993 | 10.23 | 10.58 | 9.90 | 9.96 | 186 | NYSE | HD | Fri, Feb 19, 1993 | 10.38 | 10.46 | 10.21 | 10.23 | 185 | NYSE | HD | Thu, Feb 18, 1993 | 10.33 | 10.44 | 10.04 | 10.36 | 184 | NYSE | HD | Wed, Feb 17, 1993 | 10.33 | 10.36 | 10.13 | 10.15 | 183 | NYSE | HD | Tue, Feb 16, 1993 | 10.48 | 10.48 | 9.67 | 10.08 | 182 | NYSE | HD | Fri, Feb 12, 1993 | 10.77 | 10.81 | 10.61 | 10.65 | 181 | NYSE | HD | Thu, Feb 11, 1993 | 10.69 | 10.81 | 10.69 | 10.75 | 180 | NYSE | HD | Wed, Feb 10, 1993 | 10.61 | 10.77 | 10.61 | 10.69 | 179 | NYSE | HD | Tue, Feb 9, 1993 | 10.54 | 10.69 | 10.54 | 10.63 | 178 | NYSE | HD | Mon, Feb 8, 1993 | 10.94 | 10.94 | 10.67 | 10.69 | 177 | NYSE | HD | Fri, Feb 5, 1993 | 11.13 | 11.13 | 10.79 | 10.98 | 176 | NYSE | HD | Thu, Feb 4, 1993 | 11.21 | 11.23 | 11.06 | 11.13 | 175 | NYSE | HD | Wed, Feb 3, 1993 | 11.11 | 11.17 | 11.02 | 11.11 | 174 | NYSE | HD | Tue, Feb 2, 1993 | 11.11 | 11.13 | 11.02 | 11.06 | 173 | NYSE | HD | Mon, Feb 1, 1993 | 11.00 | 11.11 | 10.94 | 11.11 | 172 | NYSE | HD | Fri, Jan 29, 1993 | 10.71 | 10.94 | 10.69 | 10.86 | 171 | NYSE | HD | Thu, Jan 28, 1993 | 10.75 | 10.83 | 10.67 | 10.67 | 170 | NYSE | HD | Wed, Jan 27, 1993 | 10.90 | 10.96 | 10.63 | 10.73 | 169 | NYSE | HD | Tue, Jan 26, 1993 | 11.06 | 11.19 | 10.94 | 10.94 | 168 | NYSE | HD | Mon, Jan 25, 1993 | 10.83 | 11.04 | 10.75 | 11.02 | 167 | NYSE | HD | Fri, Jan 22, 1993 | 10.92 | 10.96 | 10.83 | 10.88 | 166 | NYSE | HD | Thu, Jan 21, 1993 | 10.79 | 10.96 | 10.77 | 10.77 | 165 | NYSE | HD | Wed, Jan 20, 1993 | 10.90 | 10.92 | 10.71 | 10.79 | 164 | NYSE | HD | Tue, Jan 19, 1993 | 11.02 | 11.06 | 10.88 | 10.96 | 163 | NYSE | HD | Mon, Jan 18, 1993 | 10.96 | 11.06 | 10.92 | 11.02 | 162 | NYSE | HD | Fri, Jan 15, 1993 | 11.06 | 11.13 | 10.92 | 10.98 | 161 | NYSE | HD | Thu, Jan 14, 1993 | 10.92 | 11.04 | 10.88 | 11.02 | 160 | NYSE | HD | Wed, Jan 13, 1993 | 10.71 | 10.88 | 10.69 | 10.88 | 159 | NYSE | HD | Tue, Jan 12, 1993 | 10.67 | 10.79 | 10.63 | 10.65 | 158 | NYSE | HD | Mon, Jan 11, 1993 | 10.63 | 10.69 | 10.58 | 10.63 | 157 | NYSE | HD | Fri, Jan 8, 1993 | 10.61 | 10.63 | 10.42 | 10.54 | 156 | NYSE | HD | Thu, Jan 7, 1993 | 10.67 | 10.77 | 10.54 | 10.61 | 155 | NYSE | HD | Wed, Jan 6, 1993 | 11.02 | 11.02 | 10.56 | 10.58 | 154 | NYSE | HD | Tue, Jan 5, 1993 | 10.94 | 11.11 | 10.92 | 11.04 | 153 | NYSE | HD | Mon, Jan 4, 1993 | 11.29 | 11.31 | 10.90 | 10.94 | 152 | NYSE | HD | Thu, Dec 31, 1992 | 11.36 | 11.44 | 11.23 | 11.25 | 151 | NYSE | HD | Wed, Dec 30, 1992 | 11.31 | 11.36 | 11.21 | 11.36 | 150 | NYSE | HD | Tue, Dec 29, 1992 | 11.25 | 11.40 | 11.25 | 11.31 | 149 | NYSE | HD | Mon, Dec 28, 1992 | 11.33 | 11.36 | 11.21 | 11.23 | 148 | NYSE | HD | Thu, Dec 24, 1992 | 11.31 | 11.38 | 11.31 | 11.36 | 147 | NYSE | HD | Wed, Dec 23, 1992 | 11.21 | 11.42 | 11.21 | 11.29 | 146 | NYSE | HD | Tue, Dec 22, 1992 | 11.25 | 11.29 | 11.08 | 11.21 | 145 | NYSE | HD | Mon, Dec 21, 1992 | 11.21 | 11.38 | 11.19 | 11.23 | 144 | NYSE | HD | Fri, Dec 18, 1992 | 11.25 | 11.33 | 11.17 | 11.17 | 143 | NYSE | HD | Thu, Dec 17, 1992 | 10.86 | 11.23 | 10.83 | 11.21 | 142 | NYSE | HD | Wed, Dec 16, 1992 | 10.79 | 10.90 | 10.77 | 10.86 | 141 | NYSE | HD | Tue, Dec 15, 1992 | 10.79 | 10.81 | 10.71 | 10.79 | 140 | NYSE | HD | Mon, Dec 14, 1992 | 10.77 | 10.83 | 10.75 | 10.81 | 139 | NYSE | HD | Fri, Dec 11, 1992 | 10.79 | 10.79 | 10.73 | 10.77 | 138 | NYSE | HD | Thu, Dec 10, 1992 | 10.79 | 10.81 | 10.73 | 10.81 | 137 | NYSE | HD | Wed, Dec 9, 1992 | 10.81 | 10.88 | 10.71 | 10.79 | 136 | NYSE | HD | Tue, Dec 8, 1992 | 10.83 | 10.92 | 10.73 | 10.81 | 135 | NYSE | HD | Mon, Dec 7, 1992 | 10.67 | 10.83 | 10.56 | 10.83 | 134 | NYSE | HD | Fri, Dec 4, 1992 | 10.50 | 10.65 | 10.44 | 10.63 | 133 | NYSE | HD | Thu, Dec 3, 1992 | 10.25 | 10.50 | 10.21 | 10.50 | 132 | NYSE | HD | Wed, Dec 2, 1992 | 10.25 | 10.25 | 10.13 | 10.21 | 131 | NYSE | HD | Tue, Dec 1, 1992 | 10.17 | 10.25 | 10.11 | 10.23 | 130 | NYSE | HD | Mon, Nov 30, 1992 | 10.13 | 10.17 | 10.11 | 10.17 | 129 | NYSE | HD | Fri, Nov 27, 1992 | 10.08 | 10.15 | 10.06 | 10.06 | 128 | NYSE | HD | Wed, Nov 25, 1992 | 10.08 | 10.13 | 10.04 | 10.08 | 127 | NYSE | HD | Tue, Nov 24, 1992 | 9.94 | 10.13 | 9.92 | 10.08 | 126 | NYSE | HD | Mon, Nov 23, 1992 | 9.94 | 10.00 | 9.94 | 9.94 | 125 | NYSE | HD | Fri, Nov 20, 1992 | 10.00 | 10.06 | 9.94 | 9.98 | 124 | NYSE | HD | Thu, Nov 19, 1992 | 9.94 | 9.98 | 9.88 | 9.98 | 123 | NYSE | HD | Wed, Nov 18, 1992 | 9.79 | 9.92 | 9.73 | 9.92 | 122 | NYSE | HD | Tue, Nov 17, 1992 | 9.92 | 9.92 | 9.67 | 9.75 | 121 | NYSE | HD | Mon, Nov 16, 1992 | 10.02 | 10.02 | 9.83 | 9.92 | 120 | NYSE | HD | Fri, Nov 13, 1992 | 10.02 | 10.06 | 9.98 | 10.04 | 119 | NYSE | HD | Thu, Nov 12, 1992 | 10.06 | 10.08 | 9.94 | 10.00 | 118 | NYSE | HD | Wed, Nov 11, 1992 | 10.00 | 10.06 | 9.94 | 10.06 | 117 | NYSE | HD | Tue, Nov 10, 1992 | 9.94 | 10.02 | 9.90 | 10.00 | 116 | NYSE | HD | Mon, Nov 9, 1992 | 9.81 | 9.94 | 9.79 | 9.92 | 115 | NYSE | HD | Fri, Nov 6, 1992 | 9.81 | 9.90 | 9.67 | 9.79 | 114 | NYSE | HD | Thu, Nov 5, 1992 | 9.67 | 9.83 | 9.63 | 9.83 | 113 | NYSE | HD | Wed, Nov 4, 1992 | 9.58 | 9.69 | 9.48 | 9.65 | 112 | NYSE | HD | Tue, Nov 3, 1992 | 9.67 | 9.69 | 9.50 | 9.61 | 111 | NYSE | HD | Mon, Nov 2, 1992 | 9.65 | 9.75 | 9.63 | 9.71 | 110 | NYSE | HD | Fri, Oct 30, 1992 | 9.61 | 9.71 | 9.58 | 9.65 | 109 | NYSE | HD | Thu, Oct 29, 1992 | 9.56 | 9.63 | 9.52 | 9.61 | 108 | NYSE | HD | Wed, Oct 28, 1992 | 9.50 | 9.56 | 9.40 | 9.56 | 107 | NYSE | HD | Tue, Oct 27, 1992 | 9.63 | 9.63 | 9.44 | 9.50 | 106 | NYSE | HD | Mon, Oct 26, 1992 | 9.42 | 9.54 | 9.42 | 9.52 | 105 | NYSE | HD | Fri, Oct 23, 1992 | 9.46 | 9.54 | 9.42 | 9.44 | 104 | NYSE | HD | Thu, Oct 22, 1992 | 9.52 | 9.54 | 9.36 | 9.42 | 103 | NYSE | HD | Wed, Oct 21, 1992 | 9.52 | 9.65 | 9.50 | 9.61 | 102 | NYSE | HD | Tue, Oct 20, 1992 | 9.48 | 9.50 | 9.36 | 9.46 | 101 | NYSE | HD | Mon, Oct 19, 1992 | 9.13 | 9.40 | 9.13 | 9.40 | 100 | NYSE | HD | Fri, Oct 16, 1992 | 9.11 | 9.25 | 9.02 | 9.23 | 99 | NYSE | HD | Thu, Oct 15, 1992 | 9.00 | 9.11 | 8.98 | 9.06 | 98 | NYSE | HD | Wed, Oct 14, 1992 | 8.96 | 9.11 | 8.92 | 9.04 | 97 | NYSE | HD | Tue, Oct 13, 1992 | 8.90 | 9.00 | 8.83 | 8.96 | 96 | NYSE | HD | Mon, Oct 12, 1992 | 8.73 | 8.86 | 8.61 | 8.86 | 95 | NYSE | HD | Fri, Oct 9, 1992 | 8.83 | 8.86 | 8.61 | 8.65 | 94 | NYSE | HD | Thu, Oct 8, 1992 | 8.75 | 8.90 | 8.73 | 8.86 | 93 | NYSE | HD | Wed, Oct 7, 1992 | 8.94 | 9.00 | 8.63 | 8.69 | 92 | NYSE | HD | Tue, Oct 6, 1992 | 8.90 | 9.00 | 8.81 | 8.92 | 91 | NYSE | HD | Mon, Oct 5, 1992 | 8.75 | 8.92 | 8.17 | 8.92 | 90 | NYSE | HD | Fri, Oct 2, 1992 | 9.23 | 9.23 | 8.92 | 8.94 | 89 | NYSE | HD | Thu, Oct 1, 1992 | 9.23 | 9.29 | 9.19 | 9.23 | 88 | NYSE | HD | Wed, Sep 30, 1992 | 9.21 | 9.29 | 9.21 | 9.23 | 87 | NYSE | HD | Tue, Sep 29, 1992 | 9.29 | 9.29 | 9.19 | 9.19 | 86 | NYSE | HD | Mon, Sep 28, 1992 | 9.23 | 9.36 | 9.23 | 9.31 | 85 | NYSE | HD | Fri, Sep 25, 1992 | 9.46 | 9.46 | 9.17 | 9.29 | 84 | NYSE | HD | Thu, Sep 24, 1992 | 9.44 | 9.50 | 9.40 | 9.46 | 83 | NYSE | HD | Wed, Sep 23, 1992 | 9.36 | 9.48 | 9.29 | 9.46 | 82 | NYSE | HD | Tue, Sep 22, 1992 | 9.33 | 9.42 | 9.25 | 9.29 | 81 | NYSE | HD | Mon, Sep 21, 1992 | 9.21 | 9.42 | 9.17 | 9.38 | 80 | NYSE | HD | Fri, Sep 18, 1992 | 9.06 | 9.23 | 9.00 | 9.21 | 79 | NYSE | HD | Thu, Sep 17, 1992 | 9.11 | 9.11 | 9.04 | 9.04 | 78 | NYSE | HD | Wed, Sep 16, 1992 | 9.02 | 9.11 | 8.94 | 9.06 | 77 | NYSE | HD | Tue, Sep 15, 1992 | 9.06 | 9.15 | 9.02 | 9.06 | 76 | NYSE | HD | Mon, Sep 14, 1992 | 9.08 | 9.13 | 8.98 | 9.08 | 75 | NYSE | HD | Fri, Sep 11, 1992 | 9.04 | 9.04 | 8.98 | 9.02 | 74 | NYSE | HD | Thu, Sep 10, 1992 | 8.98 | 9.04 | 8.94 | 9.02 | 73 | NYSE | HD | Wed, Sep 9, 1992 | 8.81 | 8.92 | 8.77 | 8.90 | 72 | NYSE | HD | Tue, Sep 8, 1992 | 8.83 | 8.86 | 8.75 | 8.81 | 71 | NYSE | HD | Fri, Sep 4, 1992 | 8.83 | 8.83 | 8.77 | 8.81 | 70 | NYSE | HD | Thu, Sep 3, 1992 | 9.04 | 9.04 | 8.88 | 8.88 | 69 | NYSE | HD | Wed, Sep 2, 1992 | 9.06 | 9.08 | 8.96 | 9.00 | 68 | NYSE | HD | Tue, Sep 1, 1992 | 8.90 | 9.08 | 8.88 | 9.06 | 67 | NYSE | HD | Mon, Aug 31, 1992 | 8.90 | 8.92 | 8.83 | 8.90 | 66 | NYSE | HD | Fri, Aug 28, 1992 | 8.73 | 8.83 | 8.69 | 8.81 | 65 | NYSE | HD | Thu, Aug 27, 1992 | 8.67 | 8.75 | 8.61 | 8.71 | 64 | NYSE | HD | Wed, Aug 26, 1992 | 8.42 | 8.54 | 8.31 | 8.48 | 63 | NYSE | HD | Tue, Aug 25, 1992 | 8.61 | 8.63 | 8.40 | 8.40 | 62 | NYSE | HD | Mon, Aug 24, 1992 | 8.63 | 8.67 | 8.54 | 8.58 | 61 | NYSE | HD | Fri, Aug 21, 1992 | 8.75 | 8.77 | 8.50 | 8.67 | 60 | NYSE | HD | Thu, Aug 20, 1992 | 8.71 | 8.73 | 8.56 | 8.69 | 59 | NYSE | HD | Wed, Aug 19, 1992 | 8.77 | 8.79 | 8.71 | 8.71 | 58 | NYSE | HD | Tue, Aug 18, 1992 | 8.65 | 8.75 | 8.63 | 8.71 | 57 | NYSE | HD | Mon, Aug 17, 1992 | 8.56 | 8.67 | 8.54 | 8.65 | 56 | NYSE | HD | Fri, Aug 14, 1992 | 8.67 | 8.69 | 8.50 | 8.54 | 55 | NYSE | HD | Thu, Aug 13, 1992 | 8.63 | 8.71 | 8.58 | 8.65 | 54 | NYSE | HD | Wed, Aug 12, 1992 | 8.67 | 8.71 | 8.50 | 8.58 | 53 | NYSE | HD | Tue, Aug 11, 1992 | 8.67 | 8.71 | 8.56 | 8.67 | 52 | NYSE | HD | Mon, Aug 10, 1992 | 8.46 | 8.69 | 8.46 | 8.69 | 51 | NYSE | HD | Fri, Aug 7, 1992 | 8.54 | 8.67 | 8.48 | 8.50 | 50 | NYSE | HD | Thu, Aug 6, 1992 | 8.48 | 8.63 | 8.46 | 8.50 | 49 | NYSE | HD | Wed, Aug 5, 1992 | 8.54 | 8.56 | 8.46 | 8.48 | 48 | NYSE | HD | Tue, Aug 4, 1992 | 8.65 | 8.65 | 8.48 | 8.52 | 47 | NYSE | HD | Mon, Aug 3, 1992 | 8.38 | 8.63 | 8.36 | 8.61 | 46 | NYSE | HD | Fri, Jul 31, 1992 | 8.38 | 8.40 | 8.29 | 8.38 | 45 | NYSE | HD | Thu, Jul 30, 1992 | 8.25 | 8.40 | 8.19 | 8.33 | 44 | NYSE | HD | Wed, Jul 29, 1992 | 8.33 | 8.44 | 8.23 | 8.23 | 43 | NYSE | HD | Tue, Jul 28, 1992 | 8.19 | 8.31 | 8.17 | 8.31 | 42 | NYSE | HD | Mon, Jul 27, 1992 | 8.00 | 8.15 | 8.00 | 8.15 | 41 | NYSE | HD | Fri, Jul 24, 1992 | 7.85 | 8.02 | 7.83 | 7.96 | 40 | NYSE | HD | Thu, Jul 23, 1992 | 7.85 | 7.94 | 7.85 | 7.92 | 39 | NYSE | HD | Wed, Jul 22, 1992 | 7.83 | 7.88 | 7.77 | 7.81 | 38 | NYSE | HD | Tue, Jul 21, 1992 | 7.83 | 7.94 | 7.79 | 7.92 | 37 | NYSE | HD | Mon, Jul 20, 1992 | 7.81 | 7.83 | 7.73 | 7.83 | 36 | NYSE | HD | Fri, Jul 17, 1992 | 7.85 | 7.90 | 7.77 | 7.90 | 35 | NYSE | HD | Thu, Jul 16, 1992 | 7.88 | 7.90 | 7.83 | 7.88 | 34 | NYSE | HD | Wed, Jul 15, 1992 | 7.92 | 7.94 | 7.88 | 7.90 | 33 | NYSE | HD | Tue, Jul 14, 1992 | 7.81 | 7.90 | 7.77 | 7.88 | 32 | NYSE | HD | Mon, Jul 13, 1992 | 7.85 | 7.92 | 7.77 | 7.81 | 31 | NYSE | HD | Fri, Jul 10, 1992 | 7.90 | 7.92 | 7.79 | 7.85 | 30 | NYSE | HD | Thu, Jul 9, 1992 | 7.73 | 7.85 | 7.69 | 7.81 | 29 | NYSE | HD | Wed, Jul 8, 1992 | 7.52 | 7.67 | 7.52 | 7.65 | 28 | NYSE | HD | Tue, Jul 7, 1992 | 7.75 | 7.81 | 7.48 | 7.50 | 27 | NYSE | HD | Mon, Jul 6, 1992 | 7.71 | 7.77 | 7.56 | 7.71 | 26 | NYSE | HD | Thu, Jul 2, 1992 | 7.67 | 7.81 | 7.52 | 7.69 | 25 | NYSE | HD | Wed, Jul 1, 1992 | 7.46 | 7.65 | 7.45 | 7.64 | 24 | NYSE | HD | Tue, Jun 30, 1992 | 7.42 | 7.49 | 7.33 | 7.47 | 23 | NYSE | HD | Mon, Jun 29, 1992 | 7.11 | 7.46 | 7.03 | 7.43 | 22 | NYSE | HD | Fri, Jun 26, 1992 | 7.11 | 7.18 | 7.06 | 7.13 | 21 | NYSE | HD | Thu, Jun 25, 1992 | 7.28 | 7.31 | 7.07 | 7.08 | 20 | NYSE | HD | Wed, Jun 24, 1992 | 7.50 | 7.53 | 7.22 | 7.24 | 19 | NYSE | HD | Tue, Jun 23, 1992 | 7.38 | 7.56 | 7.38 | 7.53 | 18 | NYSE | HD | Mon, Jun 22, 1992 | 7.22 | 7.38 | 7.17 | 7.38 | 17 | NYSE | HD | Fri, Jun 19, 1992 | 7.39 | 7.43 | 7.24 | 7.25 | 16 | NYSE | HD | Thu, Jun 18, 1992 | 7.43 | 7.46 | 7.31 | 7.36 | 15 | NYSE | HD | Wed, Jun 17, 1992 | 7.71 | 7.72 | 7.45 | 7.46 | 14 | NYSE | HD | Tue, Jun 16, 1992 | 7.75 | 7.81 | 7.71 | 7.71 | 13 | NYSE | HD | Mon, Jun 15, 1992 | 7.58 | 7.71 | 7.56 | 7.70 | 12 | NYSE | HD | Fri, Jun 12, 1992 | 7.77 | 7.77 | 7.58 | 7.60 | 11 | NYSE | HD | Thu, Jun 11, 1992 | 7.56 | 7.68 | 7.49 | 7.65 | 10 | NYSE | HD | Wed, Jun 10, 1992 | 7.61 | 7.63 | 7.53 | 7.54 | 9 | NYSE | HD | Tue, Jun 9, 1992 | 7.71 | 7.71 | 7.54 | 7.60 | 8 | NYSE | HD | Mon, Jun 8, 1992 | 7.70 | 7.75 | 7.67 | 7.68 | 7 | NYSE | HD | Fri, Jun 5, 1992 | 7.77 | 7.79 | 7.58 | 7.70 | 6 | NYSE | HD | Thu, Jun 4, 1992 | 7.85 | 7.86 | 7.77 | 7.78 | 5 | NYSE | HD | Wed, Jun 3, 1992 | 7.72 | 7.89 | 7.72 | 7.82 | 4 | NYSE | HD | Tue, Jun 2, 1992 | 7.88 | 7.93 | 7.70 | 7.72 | 3 | NYSE | HD | Mon, Jun 1, 1992 | 7.85 | 7.88 | 7.72 | 7.86 | 2 | NYSE | HD | Fri, May 29, 1992 | 7.70 | 7.89 | 7.70 | 7.85 | 1 | NYSE | HD | Thu, May 28, 1992 | 7.53 | 7.70 | 7.50 | 7.68 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.