HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

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

Q4 2025

Shares 42,970 Value ($000) $15 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 193,325 Value ($000) $78 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 306,532 Value ($000) $112 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 187,366 Value ($000) $69 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 116,293 Value ($000) $45 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 42,860 Value ($000) $17 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 73,117 Value ($000) $25 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 66,257 Value ($000) $25 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 34,380 Value ($000) $12 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 34,825 Value ($000) $11 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 26,513 Value ($000) $8 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 25,594 Value ($000) $8 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 29,872 Value ($000) $9 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 62,049 Value ($000) $17,116 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 39,988 Value ($000) $10,969 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 112,000 Value ($000) $33,514 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 237,841 Value ($000) $98,684 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 109,360 Value ($000) $35,888 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 543,749 Value ($000) $173,396 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 866,504 Value ($000) $264,500 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 948,176 Value ($000) $251,856 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 818,182 Value ($000) $227,215 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 342,079 Value ($000) $85,695 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 780,869 Value ($000) $145,795 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 1,097,760 Value ($000) $239,728 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 1,397,904 Value ($000) $324,347 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 1,520,940 Value ($000) $316,310 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 1,752,036 Value ($000) $336,196 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 1,834,510 Value ($000) $315,208 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 2,038,395 Value ($000) $422,252 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 1,917,219 Value ($000) $374,045 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 1,959,456 Value ($000) $349,263 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 1,411,795 Value ($000) $267,581 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 1,252,567 Value ($000) $204,873 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 1,179,999 Value ($000) $181,014 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 1,097,100 Value ($000) $161,087 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 1,101,427 Value ($000) $147,676 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 670,707 Value ($000) $86,305 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 185,358 Value ($000) $23,668 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 252,249 Value ($000) $33,657 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 303,383 Value ($000) $40,125 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 224,744 Value ($000) $25,956 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 554,830 Value ($000) $61,657 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 598,079 Value ($000) $67,948 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 349,557 Value ($000) $36,690 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 338,005 Value ($000) $31,009 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 85,538 Value ($000) $6,925 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 315,991 Value ($000) $25,004 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 44,199 Value ($000) $3,639 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 905,380 Value ($000) $68,674 Avg Close $57.87 Range $54.34 - $60.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,970	$15	$364.59	$329.24 - $402.53
Q3 2025	193,325	$78	$389.16	$348.22 - $424.01
Q2 2025	306,532	$112	$355.91	$320.39 - $382.68
Q1 2025	187,366	$69	$380.72	$339.00 - $415.82
Q4 2024	116,293	$45	$397.26	$370.48 - $426.44
Q3 2024	42,860	$17	$352.64	$319.93 - $393.38
Q2 2024	73,117	$25	$327.56	$310.19 - $367.07
Q1 2024	66,257	$25	$348.54	$320.55 - $380.22
Q4 2023	34,380	$12	$293.72	$259.45 - $338.01
Q3 2023	34,825	$11	$302.97	$282.83 - $317.88
Q2 2023	26,513	$8	$276.41	$258.60 - $296.53
Q1 2023	25,594	$8	$284.64	$261.25 - $316.39
Q4 2022	29,872	$9	$281.19	$246.71 - $321.75
Q3 2022	62,049	$17,116	$270.67	$244.63 - $304.68
Q2 2022	39,988	$10,969	$269.01	$242.03 - $289.51
Q1 2022	112,000	$33,514	$313.99	$270.51 - $377.65
Q4 2021	237,841	$98,684	$343.18	$291.78 - $380.16
Q3 2021	109,360	$35,888	$294.54	$281.92 - $309.40
Q2 2021	543,749	$173,396	$283.84	$267.23 - $307.97
Q1 2021	866,504	$264,500	$244.44	$218.31 - $274.41
Q4 2020	948,176	$251,856	$242.47	$229.06 - $257.69
Q3 2020	818,182	$227,215	$237.65	$215.67 - $256.60
Q2 2020	342,079	$85,695	$199.72	$151.50 - $227.11
Q1 2020	780,869	$145,795	$190.13	$122.45 - $213.95
Q4 2019	1,097,760	$239,728	$194.99	$182.16 - $205.67
Q3 2019	1,397,904	$324,347	$187.08	$170.03 - $202.39
Q2 2019	1,520,940	$316,310	$169.54	$158.01 - $181.08
Q1 2019	1,752,036	$336,196	$154.70	$141.63 - $163.03
Q4 2018	1,834,510	$315,208	$150.39	$133.11 - $175.59
Q3 2018	2,038,395	$422,252	$167.96	$159.12 - $180.31
Q2 2018	1,917,219	$374,045	$155.00	$141.12 - $167.88
Q1 2018	1,959,456	$349,263	$154.72	$142.07 - $170.94
Q4 2017	1,411,795	$267,581	$141.67	$131.51 - $157.67
Q3 2017	1,252,567	$204,873	$125.16	$117.48 - $134.04
Q2 2017	1,179,999	$181,014	$124.48	$118.03 - $130.25
Q1 2017	1,097,100	$161,087	$114.37	$107.08 - $121.58
Q4 2016	1,101,427	$147,676	$103.40	$95.43 - $110.52
Q3 2016	670,707	$86,305	$106.34	$100.35 - $110.71
Q2 2016	185,358	$23,668	$104.97	$98.46 - $109.21
Q1 2016	252,249	$33,657	$98.37	$86.39 - $106.41
Q4 2015	303,383	$40,125	$99.98	$90.00 - $106.29
Q3 2015	224,744	$25,956	$90.45	$71.95 - $96.64
Q2 2015	554,830	$61,657	$87.09	$82.79 - $90.45
Q1 2015	598,079	$67,948	$85.33	$77.44 - $91.62
Q4 2014	349,557	$36,690	$74.81	$66.39 - $81.90
Q3 2014	338,005	$31,009	$65.73	$59.63 - $72.08
Q2 2014	85,538	$6,925	$60.11	$56.74 - $62.32
Q1 2014	315,991	$25,004	$60.23	$55.93 - $62.91
Q4 2013	44,199	$3,639	$58.72	$55.49 - $62.36
Q3 2013	905,380	$68,674	$57.87	$54.34 - $60.80