HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

JAMES INVESTMENT RESEARCH INC's Holding History (CIK: 0000810384)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 25,169 Value ($000) $8,661 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 24,864 Value ($000) $10,075 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 26,576 Value ($000) $9,744 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 26,948 Value ($000) $9,876 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 28,540 Value ($000) $11,102 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 28,845 Value ($000) $11,688 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 29,314 Value ($000) $10,091 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 32,510 Value ($000) $12,471 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 33,109 Value ($000) $11,474 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 34,542 Value ($000) $10,437 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 34,702 Value ($000) $10,780 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 34,163 Value ($000) $10 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 37,585 Value ($000) $12 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 38,487 Value ($000) $10,620 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 38,878 Value ($000) $10,663 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 40,954 Value ($000) $12,259 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 42,272 Value ($000) $17,543 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 42,442 Value ($000) $13,932 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 42,397 Value ($000) $13,519 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 42,997 Value ($000) $13,125 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 44,600 Value ($000) $11,847 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 43,980 Value ($000) $12,214 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 32,384 Value ($000) $8,112 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 32,906 Value ($000) $6,144 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 20,010 Value ($000) $4,370 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 18,630 Value ($000) $4,323 Avg Close $187.08 Range $170.03 - $202.39

Q1 2019

Shares 50 Value ($000) $10 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 60 Value ($000) $10 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 50 Value ($000) $10 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 275 Value ($000) $54 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 275 Value ($000) $49 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 525 Value ($000) $100 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 825 Value ($000) $135 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 60,802 Value ($000) $9,327 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 5,820 Value ($000) $855 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 1,798 Value ($000) $241 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 9,500 Value ($000) $1,222 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 17,088 Value ($000) $2,182 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 9,280 Value ($000) $1,238 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 10,169 Value ($000) $1,345 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 6,819 Value ($000) $788 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 5,569 Value ($000) $619 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 5,592 Value ($000) $635 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 4,017 Value ($000) $421 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 2,637 Value ($000) $242 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 3,920 Value ($000) $318 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 13,455 Value ($000) $1,065 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 138,147 Value ($000) $11,376 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 137,519 Value ($000) $10,431 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 131,765 Value ($000) $10,207 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,169	$8,661	$364.59	$329.24 - $402.53
Q3 2025	24,864	$10,075	$389.16	$348.22 - $424.01
Q2 2025	26,576	$9,744	$355.91	$320.39 - $382.68
Q1 2025	26,948	$9,876	$380.72	$339.00 - $415.82
Q4 2024	28,540	$11,102	$397.26	$370.48 - $426.44
Q3 2024	28,845	$11,688	$352.64	$319.93 - $393.38
Q2 2024	29,314	$10,091	$327.56	$310.19 - $367.07
Q1 2024	32,510	$12,471	$348.54	$320.55 - $380.22
Q4 2023	33,109	$11,474	$293.72	$259.45 - $338.01
Q3 2023	34,542	$10,437	$302.97	$282.83 - $317.88
Q2 2023	34,702	$10,780	$276.41	$258.60 - $296.53
Q1 2023	34,163	$10	$284.64	$261.25 - $316.39
Q4 2022	37,585	$12	$281.19	$246.71 - $321.75
Q3 2022	38,487	$10,620	$270.67	$244.63 - $304.68
Q2 2022	38,878	$10,663	$269.01	$242.03 - $289.51
Q1 2022	40,954	$12,259	$313.99	$270.51 - $377.65
Q4 2021	42,272	$17,543	$343.18	$291.78 - $380.16
Q3 2021	42,442	$13,932	$294.54	$281.92 - $309.40
Q2 2021	42,397	$13,519	$283.84	$267.23 - $307.97
Q1 2021	42,997	$13,125	$244.44	$218.31 - $274.41
Q4 2020	44,600	$11,847	$242.47	$229.06 - $257.69
Q3 2020	43,980	$12,214	$237.65	$215.67 - $256.60
Q2 2020	32,384	$8,112	$199.72	$151.50 - $227.11
Q1 2020	32,906	$6,144	$190.13	$122.45 - $213.95
Q4 2019	20,010	$4,370	$194.99	$182.16 - $205.67
Q3 2019	18,630	$4,323	$187.08	$170.03 - $202.39
Q1 2019	50	$10	$154.70	$141.63 - $163.03
Q4 2018	60	$10	$150.39	$133.11 - $175.59
Q3 2018	50	$10	$167.96	$159.12 - $180.31
Q2 2018	275	$54	$155.00	$141.12 - $167.88
Q1 2018	275	$49	$154.72	$142.07 - $170.94
Q4 2017	525	$100	$141.67	$131.51 - $157.67
Q3 2017	825	$135	$125.16	$117.48 - $134.04
Q2 2017	60,802	$9,327	$124.48	$118.03 - $130.25
Q1 2017	5,820	$855	$114.37	$107.08 - $121.58
Q4 2016	1,798	$241	$103.40	$95.43 - $110.52
Q3 2016	9,500	$1,222	$106.34	$100.35 - $110.71
Q2 2016	17,088	$2,182	$104.97	$98.46 - $109.21
Q1 2016	9,280	$1,238	$98.37	$86.39 - $106.41
Q4 2015	10,169	$1,345	$99.98	$90.00 - $106.29
Q3 2015	6,819	$788	$90.45	$71.95 - $96.64
Q2 2015	5,569	$619	$87.09	$82.79 - $90.45
Q1 2015	5,592	$635	$85.33	$77.44 - $91.62
Q4 2014	4,017	$421	$74.81	$66.39 - $81.90
Q3 2014	2,637	$242	$65.73	$59.63 - $72.08
Q2 2014	3,920	$318	$60.11	$56.74 - $62.32
Q1 2014	13,455	$1,065	$60.23	$55.93 - $62.91
Q4 2013	138,147	$11,376	$58.72	$55.49 - $62.36
Q3 2013	137,519	$10,431	$57.87	$54.34 - $60.80
Q2 2013	131,765	$10,207	$56.05	$51.78 - $60.75