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, 2020 38.08 38.85 37.21 38.02 3,660,100 -1.17(-2.99%)
Feb 27, 2020 40.00 40.48 38.91 39.19 1,425,200 -1.49(-3.66%)
Feb 26, 2020 41.41 41.96 40.41 40.68 1,145,166 -0.58(-1.41%)
Feb 25, 2020 42.29 42.45 41.15 41.26 2,123,164 -0.86(-2.04%)
Feb 24, 2020 41.80 42.29 41.26 42.12 1,183,027 -0.89(-2.07%)
Feb 21, 2020 42.79 43.18 42.59 43.01 816,900 -0.01(-0.02%)
Feb 20, 2020 42.03 43.11 42.03 43.02 1,364,473 +0.92(+2.19%)
Feb 19, 2020 41.85 42.42 41.83 42.10 1,031,689 +0.23(+0.55%)
Feb 18, 2020 41.82 42.08 41.52 41.87 1,464,428 -0.05(-0.12%)
Feb 14, 2020 41.28 42.02 40.92 41.92 2,216,900 +0.58(+1.40%)
Feb 13, 2020 41.35 41.59 41.05 41.34 870,600 -0.09(-0.22%)
Feb 12, 2020 41.69 41.97 41.38 41.43 861,178 -0.05(-0.12%)
Feb 11, 2020 41.32 41.73 41.05 41.48 780,550 +0.30(+0.73%)
Feb 10, 2020 41.30 41.53 41.01 41.18 1,673,466 -0.34(-0.82%)
Feb 07, 2020 42.11 42.11 41.32 41.52 950,300 -0.70(-1.66%)
Feb 06, 2020 43.00 43.25 42.07 42.22 816,256 -0.65(-1.52%)
Feb 05, 2020 42.67 43.08 42.30 42.87 976,754 +0.74(+1.76%)
Feb 04, 2020 41.48 42.74 41.48 42.13 1,223,261 +1.16(+2.83%)
Feb 03, 2020 40.83 41.91 40.51 40.97 1,123,376 +0.23(+0.56%)
Jan 31, 2020 41.26 41.40 40.53 40.74 3,594,700 -0.64(-1.55%)
Jan 30, 2020 40.46 41.39 40.25 41.38 2,679,482 +0.61(+1.50%)
Jan 29, 2020 40.20 40.86 40.05 40.77 1,579,485 +0.63(+1.57%)
Jan 28, 2020 39.50 40.21 39.10 40.14 1,446,297 +0.73(+1.85%)
Jan 27, 2020 39.52 39.92 39.20 39.41 952,511 -0.70(-1.75%)
Jan 24, 2020 40.44 40.44 39.89 40.11 881,600 -0.25(-0.62%)
Jan 23, 2020 39.83 40.43 39.15 40.36 1,245,738 +0.48(+1.20%)
Jan 22, 2020 40.17 40.43 39.57 39.88 1,155,432 -0.11(-0.28%)
Jan 21, 2020 40.09 40.30 39.57 39.99 1,179,533 -0.31(-0.77%)
Jan 17, 2020 40.71 40.91 40.14 40.30 1,925,800 -0.40(-0.98%)
Jan 16, 2020 40.08 40.75 39.91 40.70 2,182,113 +0.91(+2.29%)
Jan 15, 2020 39.76 40.19 39.56 39.79 1,636,131 -0.18(-0.45%)
Jan 14, 2020 40.09 40.16 39.81 39.97 1,160,288 -0.07(-0.17%)
Jan 13, 2020 39.87 40.24 39.72 40.04 1,194,280 +0.08(+0.20%)
Jan 10, 2020 40.14 40.30 39.37 39.96 1,297,400 -0.17(-0.42%)
Jan 09, 2020 40.15 40.24 39.85 40.13 1,067,756 +0.17(+0.43%)
Jan 08, 2020 40.12 40.34 39.92 39.96 825,202 -0.06(-0.15%)
Jan 07, 2020 39.93 40.38 39.90 40.02 1,489,212 -0.07(-0.17%)
Jan 06, 2020 39.98 40.16 39.87 40.09 795,671 -0.15(-0.37%)
Jan 03, 2020 39.97 40.27 39.83 40.24 557,700 -0.07(-0.17%)
Jan 02, 2020 40.33 40.45 39.87 40.31 635,322 +0.09(+0.22%)
Dec 31, 2019 40.40 40.66 40.18 40.22 693,000 -0.24(-0.59%)
Dec 30, 2019 40.43 40.55 40.11 40.46 470,783 +0.01(+0.02%)
Dec 27, 2019 40.50 40.86 40.37 40.45 382,900 -0.09(-0.22%)
Dec 26, 2019 40.35 40.60 40.26 40.54 414,565 +0.14(+0.35%)
Dec 24, 2019 40.31 40.59 40.25 40.40 196,000 +0.22(+0.55%)
Dec 23, 2019 40.52 40.52 40.06 40.18 1,155,833 -0.09(-0.22%)
Dec 20, 2019 40.22 40.47 39.92 40.27 1,699,100 +0.26(+0.65%)
Dec 19, 2019 39.88 40.09 39.49 40.01 1,233,939 +0.19(+0.48%)
Dec 18, 2019 39.88 40.09 39.72 39.82 2,299,740 -0.12(-0.30%)
Dec 17, 2019 39.98 40.15 39.70 39.94 1,695,354 -0.39(-0.97%)
Dec 16, 2019 40.48 40.66 40.21 40.33 2,405,277 +0.11(+0.27%)
Dec 13, 2019 40.23 40.60 40.00 40.22 1,081,800 -0.17(-0.42%)
Dec 12, 2019 39.48 40.52 39.28 40.39 954,439 +0.91(+2.30%)
Dec 11, 2019 38.61 39.49 38.61 39.48 1,235,103 +0.40(+1.02%)
Dec 10, 2019 40.10 40.10 39.05 39.08 2,322,494 -0.92(-2.30%)
Dec 09, 2019 40.07 40.33 39.86 40.00 1,735,270 +0.07(+0.18%)
Dec 06, 2019 39.75 40.03 39.67 39.93 1,215,900 +0.50(+1.27%)
Dec 05, 2019 39.44 39.78 39.34 39.43 662,604 +0.23(+0.59%)
Dec 04, 2019 39.26 39.60 39.05 39.20 1,222,520 +0.01(+0.03%)
Dec 03, 2019 38.81 39.42 38.69 39.19 877,926 -0.30(-0.76%)
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.