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 (%)
May 31, 2017 40.69 40.69 39.61 40.35 11,742,019 -0.44(-1.08%)
May 30, 2017 41.30 41.38 40.39 40.79 2,336,285 -0.62(-1.50%)
May 26, 2017 41.32 41.59 40.79 41.41 2,032,272 +0.09(+0.22%)
May 25, 2017 41.38 41.69 41.24 41.32 1,896,512 +0.14(+0.34%)
May 24, 2017 41.65 41.84 41.05 41.18 992,178 -0.36(-0.87%)
May 23, 2017 41.88 41.96 41.09 41.54 1,423,482 -0.12(-0.29%)
May 22, 2017 42.05 42.25 41.47 41.66 1,470,499 -0.23(-0.55%)
May 19, 2017 40.34 41.90 40.31 41.89 2,976,278 +1.85(+4.62%)
May 18, 2017 39.38 41.30 38.95 40.04 2,900,828 +0.53(+1.34%)
May 17, 2017 39.66 39.87 38.59 39.51 3,040,148 -0.60(-1.50%)
May 16, 2017 40.40 40.40 39.89 40.11 1,910,179 -0.11(-0.27%)
May 15, 2017 40.27 40.52 40.02 40.22 1,668,077 +0.10(+0.25%)
May 12, 2017 40.53 40.77 40.07 40.12 750,282 -0.62(-1.52%)
May 11, 2017 40.36 40.78 39.99 40.74 1,160,132 +0.20(+0.49%)
May 10, 2017 40.31 40.70 40.16 40.54 1,241,966 +0.25(+0.62%)
May 09, 2017 40.72 40.94 40.25 40.29 1,745,414 -0.34(-0.84%)
May 08, 2017 40.37 40.67 40.00 40.63 1,900,470 +0.13(+0.32%)
May 05, 2017 40.16 40.72 39.94 40.50 1,462,540 +0.53(+1.33%)
May 04, 2017 39.93 40.20 39.56 39.97 1,031,792 +0.09(+0.23%)
May 03, 2017 39.87 40.12 39.61 39.88 1,109,032 -0.13(-0.32%)
May 02, 2017 40.21 40.43 39.91 40.01 1,425,883 -0.17(-0.42%)
May 01, 2017 40.42 40.54 39.78 40.18 1,353,890 -0.12(-0.30%)
Apr 28, 2017 40.33 40.53 39.97 40.30 1,628,204 +0.03(+0.07%)
Apr 27, 2017 40.49 41.07 39.83 40.27 1,578,498 -0.24(-0.59%)
Apr 26, 2017 40.34 40.74 40.34 40.51 1,297,376 +0.11(+0.27%)
Apr 25, 2017 40.27 40.56 40.03 40.40 1,331,714 +0.39(+0.97%)
Apr 24, 2017 40.53 40.80 39.79 40.01 1,745,042 +0.09(+0.23%)
Apr 21, 2017 39.80 40.13 39.49 39.92 1,678,664 +0.15(+0.38%)
Apr 20, 2017 39.31 39.87 39.19 39.77 1,413,910 +0.62(+1.58%)
Apr 19, 2017 39.39 39.87 38.97 39.15 2,687,352 +0.09(+0.23%)
Apr 18, 2017 39.00 39.54 38.85 39.06 3,608,298 -0.64(-1.61%)
Apr 17, 2017 39.60 39.88 39.50 39.70 867,334 +0.15(+0.38%)
Apr 13, 2017 39.97 40.53 39.53 39.55 1,873,153 -0.60(-1.49%)
Apr 12, 2017 40.59 40.74 40.10 40.15 1,793,923 -0.62(-1.52%)
Apr 11, 2017 40.80 41.01 40.27 40.77 1,085,351 -0.14(-0.34%)
Apr 10, 2017 39.95 41.12 39.33 40.91 1,647,809 +0.87(+2.17%)
Apr 07, 2017 40.22 40.48 40.00 40.04 1,745,695 -0.27(-0.67%)
Apr 06, 2017 40.42 40.74 40.01 40.31 868,948 -0.03(-0.07%)
Apr 05, 2017 40.61 41.16 40.32 40.34 2,027,490 +0.07(+0.17%)
Apr 04, 2017 40.40 40.66 40.02 40.27 1,376,421 -0.26(-0.64%)
Apr 03, 2017 41.10 41.38 40.15 40.53 1,523,821 -0.59(-1.45%)
Mar 31, 2017 41.00 41.60 40.63 41.12 2,207,068 +0.02(+0.06%)
Mar 30, 2017 40.21 41.31 40.21 41.10 2,059,342 +0.84(+2.09%)
Mar 29, 2017 40.68 40.99 40.19 40.26 2,474,047 -0.30(-0.74%)
Mar 28, 2017 40.08 40.61 39.96 40.56 1,159,633 +0.44(+1.10%)
Mar 27, 2017 39.77 40.30 38.26 40.12 2,152,667 -0.21(-0.52%)
Mar 24, 2017 40.68 40.75 40.01 40.33 1,050,229 -0.11(-0.27%)
Mar 23, 2017 40.29 40.87 39.99 40.44 1,341,223 +0.11(+0.27%)
Mar 22, 2017 40.17 40.47 39.95 40.33 1,333,450 -0.06(-0.15%)
Mar 21, 2017 41.31 41.56 39.95 40.39 1,720,701 -0.75(-1.82%)
Mar 20, 2017 41.68 41.73 41.13 41.14 1,496,475 -0.64(-1.53%)
Mar 17, 2017 41.65 42.04 41.52 41.78 1,837,326 +0.39(+0.94%)
Mar 16, 2017 41.84 42.19 41.35 41.39 3,048,730 -0.42(-1.00%)
Mar 15, 2017 41.46 41.94 41.02 41.81 3,486,693 +0.79(+1.93%)
Mar 14, 2017 41.30 41.50 40.11 41.02 5,738,751 -1.66(-3.89%)
Mar 13, 2017 42.07 42.80 41.97 42.68 3,717,524 +0.69(+1.64%)
Mar 10, 2017 42.06 42.54 41.92 41.99 2,630,566 +0.07(+0.17%)
Mar 09, 2017 42.55 42.88 41.57 41.92 2,170,050 -0.82(-1.92%)
Mar 08, 2017 42.84 43.09 42.50 42.74 1,272,764 +0.07(+0.16%)
Mar 07, 2017 43.20 43.62 42.51 42.67 1,403,112 -0.57(-1.32%)
Mar 06, 2017 43.01 43.45 42.84 43.24 1,117,520 -0.04(-0.09%)
Mar 03, 2017 42.72 43.35 42.47 43.28 1,498,859 +0.58(+1.36%)
Mar 02, 2017 43.34 43.71 42.59 42.70 1,226,638 -0.74(-1.70%)
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.