Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HD Supply Hlds Cmm (NQ: HDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.51 36.59 35.54 36.25 3,329,190 -0.14(-0.38%)
Feb 27, 2018 36.90 37.06 36.37 36.39 986,185 -0.53(-1.44%)
Feb 26, 2018 36.59 37.17 36.32 36.92 1,258,163 +0.38(+1.04%)
Feb 23, 2018 36.57 37.14 36.24 36.54 1,800,118 +0.14(+0.38%)
Feb 22, 2018 36.61 36.91 36.28 36.40 1,179,366 +0.01(+0.03%)
Feb 21, 2018 36.11 37.02 36.11 36.39 2,272,174 +0.23(+0.64%)
Feb 20, 2018 36.71 36.24 36.16 1,228,970 -0.08(-0.22%)
Feb 16, 2018 36.24 36.24 36.24 0 -0.19(-0.52%)
Feb 15, 2018 36.37 36.67 35.95 36.43 2,960,172 +0.45(+1.25%)
Feb 14, 2018 35.78 36.20 35.66 35.98 1,992,626 -0.26(-0.72%)
Feb 13, 2018 35.95 36.31 35.86 36.24 1,132,348 +0.18(+0.50%)
Feb 12, 2018 36.02 36.50 35.25 36.06 2,636,282 +0.26(+0.73%)
Feb 09, 2018 36.04 36.36 34.49 35.80 2,170,089 +0.23(+0.65%)
Feb 08, 2018 36.16 36.32 35.55 35.57 3,808,735 -0.54(-1.50%)
Feb 07, 2018 36.28 36.54 36.07 36.11 1,498,762 -0.22(-0.61%)
Feb 06, 2018 35.25 36.66 35.00 36.33 3,967,649 +0.04(+0.11%)
Feb 05, 2018 36.63 37.13 35.65 36.29 1,646,517 -0.57(-1.55%)
Feb 02, 2018 37.50 37.76 36.50 36.86 1,867,418 -1.06(-2.80%)
Feb 01, 2018 38.58 38.85 37.75 37.92 1,542,433 -0.97(-2.49%)
Jan 31, 2018 39.17 39.85 38.64 38.89 1,547,457 -0.11(-0.28%)
Jan 30, 2018 38.82 39.03 38.46 39.00 1,399,991 -0.13(-0.33%)
Jan 29, 2018 39.64 39.95 39.11 39.13 884,489 -0.51(-1.29%)
Jan 26, 2018 39.44 39.72 39.07 39.64 933,092 +0.21(+0.53%)
Jan 25, 2018 39.27 39.96 38.19 39.43 1,462,497 -0.12(-0.30%)
Jan 24, 2018 39.24 39.92 39.00 39.55 2,692,269 +0.91(+2.36%)
Jan 23, 2018 38.80 39.01 38.23 38.64 2,356,874 -0.13(-0.34%)
Jan 22, 2018 39.06 39.19 38.15 38.77 1,899,466 -0.25(-0.64%)
Jan 19, 2018 38.49 39.11 38.38 39.02 1,826,700 +0.72(+1.88%)
Jan 18, 2018 38.37 39.04 38.29 38.30 2,272,969 +0.29(+0.76%)
Jan 17, 2018 38.20 38.31 37.49 38.01 2,390,505 -0.44(-1.14%)
Jan 16, 2018 39.30 39.30 38.02 38.45 2,122,443 -0.78(-1.99%)
Jan 12, 2018 39.23 39.23 39.23 0 +0.27(+0.69%)
Jan 11, 2018 38.65 38.99 38.44 38.96 2,280,270 +0.46(+1.19%)
Jan 10, 2018 38.58 38.50 2,442,714 -0.56(-1.43%)
Jan 09, 2018 39.43 39.71 39.03 39.06 1,666,514 -0.11(-0.28%)
Jan 08, 2018 39.45 39.52 39.08 39.17 2,047,717 -0.18(-0.46%)
Jan 05, 2018 39.41 39.52 39.00 39.35 1,566,414 -0.01(-0.03%)
Jan 04, 2018 39.65 39.83 39.05 39.36 3,384,337 -0.28(-0.71%)
Jan 03, 2018 39.16 39.84 38.74 39.64 7,687,165 +0.02(+0.05%)
Jan 02, 2018 40.17 40.52 39.56 39.62 1,404,242 -0.41(-1.02%)
Dec 29, 2017 40.03 40.03 40.03 0 -0.19(-0.47%)
Dec 28, 2017 39.62 40.24 39.44 40.22 1,260,573 +0.79(+2.00%)
Dec 27, 2017 39.64 39.80 39.36 39.43 1,112,714 -0.09(-0.23%)
Dec 26, 2017 39.19 39.83 39.19 39.52 837,854 +0.15(+0.38%)
Dec 22, 2017 39.66 39.66 39.24 39.37 789,884 -0.31(-0.78%)
Dec 21, 2017 39.48 39.95 39.39 39.68 2,617,395 +0.24(+0.61%)
Dec 20, 2017 38.82 39.78 38.76 39.44 1,548,111 +0.76(+1.96%)
Dec 19, 2017 38.50 39.15 38.28 38.68 2,295,442 +0.18(+0.47%)
Dec 18, 2017 38.70 38.87 38.21 38.50 2,323,679 +0.11(+0.29%)
Dec 15, 2017 37.99 38.56 37.98 38.39 3,581,961 +0.55(+1.45%)
Dec 14, 2017 38.73 38.77 37.60 37.84 2,599,913 -0.76(-1.97%)
Dec 13, 2017 38.72 38.89 38.35 38.60 2,798,727 -0.05(-0.13%)
Dec 12, 2017 38.89 38.99 38.35 38.65 2,097,047 -0.32(-0.82%)
Dec 11, 2017 39.35 39.78 38.93 38.97 2,265,075 -0.35(-0.89%)
Dec 08, 2017 39.55 39.70 38.95 39.32 2,919,769 +0.09(+0.23%)
Dec 07, 2017 38.79 39.36 38.63 39.23 2,775,308 +0.59(+1.53%)
Dec 06, 2017 38.90 39.13 38.38 38.64 2,756,616 -0.16(-0.41%)
Dec 05, 2017 39.00 40.26 38.66 38.80 8,922,918 +2.31(+6.33%)
Dec 04, 2017 36.73 37.38 36.42 36.49 3,805,769 +0.26(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.