HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

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

Q4 2025

Shares 65,096 Value ($000) $22,400 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 72,688 Value ($000) $29,452 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 75,699 Value ($000) $27,754 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 79,309 Value ($000) $29,066 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 85,219 Value ($000) $33,149 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 89,385 Value ($000) $36,219 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 25,658 Value ($000) $8,833 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 29,069 Value ($000) $11,151 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 32,845 Value ($000) $11,382 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 155,460 Value ($000) $46,974 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 165,163 Value ($000) $51,306 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 167,850 Value ($000) $50 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 168,910 Value ($000) $53 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 168,589 Value ($000) $46,539 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 171,690 Value ($000) $47,056 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 170,654 Value ($000) $51,015 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 173,976 Value ($000) $72,230 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 172,154 Value ($000) $56,502 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 168,972 Value ($000) $53,926 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 157,776 Value ($000) $48,172 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 173,722 Value ($000) $46,151 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 168,097 Value ($000) $46,703 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 154,294 Value ($000) $38,689 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 102,322 Value ($000) $19,100 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 105,350 Value ($000) $23,015 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 118,905 Value ($000) $27,582 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 121,760 Value ($000) $25,312 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 122,856 Value ($000) $23,597 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 123,827 Value ($000) $21,276 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 122,308 Value ($000) $25,336 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 131,275 Value ($000) $25,612 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 28,080 Value ($000) $5,005 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 28,319 Value ($000) $5,367 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 28,541 Value ($000) $4,668 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 28,770 Value ($000) $4,413 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 28,815 Value ($000) $4,231 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 28,525 Value ($000) $3,825 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 28,461 Value ($000) $3,662 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 28,221 Value ($000) $3,604 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 27,415 Value ($000) $3,658 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 27,415 Value ($000) $3,626 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 27,747 Value ($000) $3,205 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 26,836 Value ($000) $2,982 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 26,836 Value ($000) $3,049 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 27,918 Value ($000) $2,931 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 30,317 Value ($000) $2,781 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 30,906 Value ($000) $2,502 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 34,207 Value ($000) $2,707 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 38,367 Value ($000) $3,159 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 37,817 Value ($000) $2,868 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 37,417 Value ($000) $2,899 Avg Close $56.05 Range $51.78 - $60.75

Q1 2013

Shares 37,982 Value ($000) $2,650 Avg Close $49.83 Range $46.21 - $52.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,096	$22,400	$364.59	$329.24 - $402.53
Q3 2025	72,688	$29,452	$389.16	$348.22 - $424.01
Q2 2025	75,699	$27,754	$355.91	$320.39 - $382.68
Q1 2025	79,309	$29,066	$380.72	$339.00 - $415.82
Q4 2024	85,219	$33,149	$397.26	$370.48 - $426.44
Q3 2024	89,385	$36,219	$352.64	$319.93 - $393.38
Q2 2024	25,658	$8,833	$327.56	$310.19 - $367.07
Q1 2024	29,069	$11,151	$348.54	$320.55 - $380.22
Q4 2023	32,845	$11,382	$293.72	$259.45 - $338.01
Q3 2023	155,460	$46,974	$302.97	$282.83 - $317.88
Q2 2023	165,163	$51,306	$276.41	$258.60 - $296.53
Q1 2023	167,850	$50	$284.64	$261.25 - $316.39
Q4 2022	168,910	$53	$281.19	$246.71 - $321.75
Q3 2022	168,589	$46,539	$270.67	$244.63 - $304.68
Q2 2022	171,690	$47,056	$269.01	$242.03 - $289.51
Q1 2022	170,654	$51,015	$313.99	$270.51 - $377.65
Q4 2021	173,976	$72,230	$343.18	$291.78 - $380.16
Q3 2021	172,154	$56,502	$294.54	$281.92 - $309.40
Q2 2021	168,972	$53,926	$283.84	$267.23 - $307.97
Q1 2021	157,776	$48,172	$244.44	$218.31 - $274.41
Q4 2020	173,722	$46,151	$242.47	$229.06 - $257.69
Q3 2020	168,097	$46,703	$237.65	$215.67 - $256.60
Q2 2020	154,294	$38,689	$199.72	$151.50 - $227.11
Q1 2020	102,322	$19,100	$190.13	$122.45 - $213.95
Q4 2019	105,350	$23,015	$194.99	$182.16 - $205.67
Q3 2019	118,905	$27,582	$187.08	$170.03 - $202.39
Q2 2019	121,760	$25,312	$169.54	$158.01 - $181.08
Q1 2019	122,856	$23,597	$154.70	$141.63 - $163.03
Q4 2018	123,827	$21,276	$150.39	$133.11 - $175.59
Q3 2018	122,308	$25,336	$167.96	$159.12 - $180.31
Q2 2018	131,275	$25,612	$155.00	$141.12 - $167.88
Q1 2018	28,080	$5,005	$154.72	$142.07 - $170.94
Q4 2017	28,319	$5,367	$141.67	$131.51 - $157.67
Q3 2017	28,541	$4,668	$125.16	$117.48 - $134.04
Q2 2017	28,770	$4,413	$124.48	$118.03 - $130.25
Q1 2017	28,815	$4,231	$114.37	$107.08 - $121.58
Q4 2016	28,525	$3,825	$103.40	$95.43 - $110.52
Q3 2016	28,461	$3,662	$106.34	$100.35 - $110.71
Q2 2016	28,221	$3,604	$104.97	$98.46 - $109.21
Q1 2016	27,415	$3,658	$98.37	$86.39 - $106.41
Q4 2015	27,415	$3,626	$99.98	$90.00 - $106.29
Q3 2015	27,747	$3,205	$90.45	$71.95 - $96.64
Q2 2015	26,836	$2,982	$87.09	$82.79 - $90.45
Q1 2015	26,836	$3,049	$85.33	$77.44 - $91.62
Q4 2014	27,918	$2,931	$74.81	$66.39 - $81.90
Q3 2014	30,317	$2,781	$65.73	$59.63 - $72.08
Q2 2014	30,906	$2,502	$60.11	$56.74 - $62.32
Q1 2014	34,207	$2,707	$60.23	$55.93 - $62.91
Q4 2013	38,367	$3,159	$58.72	$55.49 - $62.36
Q3 2013	37,817	$2,868	$57.87	$54.34 - $60.80
Q2 2013	37,417	$2,899	$56.05	$51.78 - $60.75
Q1 2013	37,982	$2,650	$49.83	$46.21 - $52.99