HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025

Shares 31,156 Value ($000) $10,721 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 39,015 Value ($000) $15,808 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 41,489 Value ($000) $15,212 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 24,649 Value ($000) $9,034 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 16,236 Value ($000) $6,316 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 16,019 Value ($000) $6,491 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 16,079 Value ($000) $5,535 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 15,217 Value ($000) $5,837 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 15,235 Value ($000) $5,280 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 15,492 Value ($000) $4,681 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 14,580 Value ($000) $4,529 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 13,325 Value ($000) $3,932 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 14,760 Value ($000) $4,662 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 12,372 Value ($000) $3,414 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 12,665 Value ($000) $3,474 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 12,424 Value ($000) $3,719 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 12,542 Value ($000) $5,205 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 10,776 Value ($000) $3,537 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 9,650 Value ($000) $3,077 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 9,541 Value ($000) $2,913 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 9,333 Value ($000) $2,479 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 8,179 Value ($000) $2,271 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 7,991 Value ($000) $2,002 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 26,544 Value ($000) $4,959 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 24,158 Value ($000) $5,236 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 21,515 Value ($000) $4,969 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 21,013 Value ($000) $4,348 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 20,437 Value ($000) $3,901 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 20,397 Value ($000) $3,487 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 20,121 Value ($000) $4,149 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 20,124 Value ($000) $3,903 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 20,101 Value ($000) $3,563 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 19,768 Value ($000) $3,725 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 19,526 Value ($000) $3,175 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 19,697 Value ($000) $2,982 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 19,603 Value ($000) $2,866 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 56,144 Value ($000) $7,518 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 4,404 Value ($000) $556 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 4,614 Value ($000) $580 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 4,319 Value ($000) $568 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 4,014 Value ($000) $521 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 3,531 Value ($000) $403 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 3,517 Value ($000) $387 Avg Close $87.09 Range $82.79 - $90.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	31,156	$10,721	$364.59	$329.24 - $402.53
Q3 2025	39,015	$15,808	$389.16	$348.22 - $424.01
Q2 2025	41,489	$15,212	$355.91	$320.39 - $382.68
Q1 2025	24,649	$9,034	$380.72	$339.00 - $415.82
Q4 2024	16,236	$6,316	$397.26	$370.48 - $426.44
Q3 2024	16,019	$6,491	$352.64	$319.93 - $393.38
Q2 2024	16,079	$5,535	$327.56	$310.19 - $367.07
Q1 2024	15,217	$5,837	$348.54	$320.55 - $380.22
Q4 2023	15,235	$5,280	$293.72	$259.45 - $338.01
Q3 2023	15,492	$4,681	$302.97	$282.83 - $317.88
Q2 2023	14,580	$4,529	$276.41	$258.60 - $296.53
Q1 2023	13,325	$3,932	$284.64	$261.25 - $316.39
Q4 2022	14,760	$4,662	$281.19	$246.71 - $321.75
Q3 2022	12,372	$3,414	$270.67	$244.63 - $304.68
Q2 2022	12,665	$3,474	$269.01	$242.03 - $289.51
Q1 2022	12,424	$3,719	$313.99	$270.51 - $377.65
Q4 2021	12,542	$5,205	$343.18	$291.78 - $380.16
Q3 2021	10,776	$3,537	$294.54	$281.92 - $309.40
Q2 2021	9,650	$3,077	$283.84	$267.23 - $307.97
Q1 2021	9,541	$2,913	$244.44	$218.31 - $274.41
Q4 2020	9,333	$2,479	$242.47	$229.06 - $257.69
Q3 2020	8,179	$2,271	$237.65	$215.67 - $256.60
Q2 2020	7,991	$2,002	$199.72	$151.50 - $227.11
Q1 2020	26,544	$4,959	$190.13	$122.45 - $213.95
Q4 2019	24,158	$5,236	$194.99	$182.16 - $205.67
Q3 2019	21,515	$4,969	$187.08	$170.03 - $202.39
Q2 2019	21,013	$4,348	$169.54	$158.01 - $181.08
Q1 2019	20,437	$3,901	$154.70	$141.63 - $163.03
Q4 2018	20,397	$3,487	$150.39	$133.11 - $175.59
Q3 2018	20,121	$4,149	$167.96	$159.12 - $180.31
Q2 2018	20,124	$3,903	$155.00	$141.12 - $167.88
Q1 2018	20,101	$3,563	$154.72	$142.07 - $170.94
Q4 2017	19,768	$3,725	$141.67	$131.51 - $157.67
Q3 2017	19,526	$3,175	$125.16	$117.48 - $134.04
Q2 2017	19,697	$2,982	$124.48	$118.03 - $130.25
Q1 2017	19,603	$2,866	$114.37	$107.08 - $121.58
Q4 2016	56,144	$7,518	$103.40	$95.43 - $110.52
Q3 2016	4,404	$556	$106.34	$100.35 - $110.71
Q2 2016	4,614	$580	$104.97	$98.46 - $109.21
Q1 2016	4,319	$568	$98.37	$86.39 - $106.41
Q4 2015	4,014	$521	$99.98	$90.00 - $106.29
Q3 2015	3,531	$403	$90.45	$71.95 - $96.64
Q2 2015	3,517	$387	$87.09	$82.79 - $90.45