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 (%)
Jul 31, 2018 43.49 44.09 43.15 43.98 1,147,497 +0.67(+1.55%)
Jul 30, 2018 43.59 43.79 43.25 43.31 981,883 -0.22(-0.51%)
Jul 27, 2018 44.06 44.27 43.26 43.53 933,800 -0.36(-0.82%)
Jul 26, 2018 44.35 43.68 43.89 1,170,249 -0.14(-0.32%)
Jul 25, 2018 43.79 44.73 43.00 44.03 1,319,499 +0.06(+0.14%)
Jul 24, 2018 44.92 44.93 43.88 43.97 992,400 -0.66(-1.48%)
Jul 23, 2018 44.75 44.90 44.50 44.63 984,777 -0.11(-0.25%)
Jul 20, 2018 44.77 45.11 44.61 44.74 800,820 -0.22(-0.49%)
Jul 19, 2018 44.74 45.24 44.74 44.96 1,221,073 +0.04(+0.09%)
Jul 18, 2018 44.66 45.01 44.29 44.92 1,424,484 +0.70(+1.58%)
Jul 17, 2018 43.78 44.38 43.54 44.22 1,083,126 +0.34(+0.77%)
Jul 16, 2018 44.10 44.80 43.71 43.88 725,635 -0.12(-0.27%)
Jul 13, 2018 43.88 44.63 43.87 44.00 1,028,968 +0.14(+0.32%)
Jul 12, 2018 44.24 43.42 43.86 1,526,559 -0.09(-0.20%)
Jul 11, 2018 43.65 44.30 42.84 43.95 1,500,325 -0.06(-0.14%)
Jul 10, 2018 44.16 44.59 43.55 44.01 1,492,627 +0.06(+0.14%)
Jul 09, 2018 43.50 44.09 43.47 43.95 1,623,707 +0.66(+1.52%)
Jul 06, 2018 42.95 43.53 42.82 43.29 1,247,836 +0.20(+0.46%)
Jul 05, 2018 42.97 43.24 42.79 43.09 2,209,416 +0.41(+0.96%)
Jul 03, 2018 42.68 42.68 42.68 0 -0.33(-0.77%)
Jul 02, 2018 42.81 43.51 42.44 43.01 1,429,531 +0.12(+0.28%)
Jun 29, 2018 43.55 42.89 2,709,250 -0.23(-0.53%)
Jun 28, 2018 43.03 43.22 42.52 43.12 1,773,990 -0.07(-0.16%)
Jun 27, 2018 43.24 43.77 42.88 43.19 2,431,215 +0.29(+0.68%)
Jun 26, 2018 43.41 43.62 42.87 42.90 2,640,335 -0.26(-0.60%)
Jun 25, 2018 44.10 44.63 42.92 43.16 2,723,824 -1.30(-2.92%)
Jun 22, 2018 43.88 44.47 43.49 44.46 5,921,855 +0.98(+2.25%)
Jun 21, 2018 43.61 43.89 43.13 43.48 1,939,021 -0.09(-0.21%)
Jun 20, 2018 43.76 44.05 43.37 43.57 1,148,512 +0.10(+0.23%)
Jun 19, 2018 44.07 44.07 43.37 43.47 1,644,878 -0.84(-1.90%)
Jun 18, 2018 43.88 44.35 43.82 44.31 1,354,304 +0.09(+0.20%)
Jun 15, 2018 44.28 43.29 44.22 2,787,468 +0.93(+2.15%)
Jun 14, 2018 42.67 43.33 42.58 43.29 2,216,806 +0.64(+1.50%)
Jun 13, 2018 43.24 44.25 42.62 42.65 1,874,992 -0.58(-1.34%)
Jun 12, 2018 42.99 43.54 42.98 43.23 2,039,478 +0.27(+0.63%)
Jun 11, 2018 42.79 43.31 42.01 42.96 1,865,590 +0.07(+0.16%)
Jun 08, 2018 42.53 43.34 42.53 42.89 2,008,737 -0.06(-0.14%)
Jun 07, 2018 43.14 43.41 42.76 42.95 2,120,876 +0.02(+0.05%)
Jun 06, 2018 42.46 42.93 4,451,539 -0.23(-0.53%)
Jun 05, 2018 42.50 43.98 42.32 43.16 4,192,471 +1.72(+4.15%)
Jun 04, 2018 41.40 41.52 40.83 41.44 2,842,615 +0.26(+0.63%)
Jun 01, 2018 40.97 41.61 40.97 41.18 1,760,887 +0.45(+1.10%)
May 31, 2018 40.41 40.91 39.34 40.73 2,453,029 +0.31(+0.77%)
May 30, 2018 40.26 40.69 40.12 40.42 1,333,260 +0.27(+0.67%)
May 29, 2018 40.33 40.67 39.76 40.15 874,986 -0.27(-0.67%)
May 25, 2018 40.42 40.42 40.42 0 -0.23(-0.57%)
May 24, 2018 40.20 40.79 40.13 40.65 1,029,402 +0.36(+0.89%)
May 23, 2018 40.19 40.30 39.92 40.29 641,644 +0.04(+0.10%)
May 22, 2018 41.07 41.46 40.21 40.25 1,208,984 -0.79(-1.92%)
May 21, 2018 40.86 41.35 40.86 41.04 870,017 +0.43(+1.06%)
May 18, 2018 40.76 40.81 40.47 40.61 1,061,269 -0.11(-0.27%)
May 17, 2018 40.60 40.90 39.93 40.72 809,654 -0.05(-0.12%)
May 16, 2018 39.89 40.98 39.89 40.77 1,146,102 +0.97(+2.44%)
May 15, 2018 39.65 39.82 39.29 39.80 1,172,721 -0.12(-0.30%)
May 14, 2018 39.95 40.11 39.66 39.92 1,076,775 +0.04(+0.10%)
May 11, 2018 39.77 40.13 39.64 39.88 1,012,610 +0.22(+0.55%)
May 10, 2018 39.37 39.91 39.21 39.66 1,652,101 +0.38(+0.97%)
May 09, 2018 39.17 39.41 38.82 39.28 1,216,490 +0.32(+0.82%)
May 08, 2018 38.97 39.15 38.68 38.96 1,907,068 +0.14(+0.36%)
May 07, 2018 39.45 39.53 38.77 38.82 1,429,866 -0.35(-0.89%)
May 04, 2018 38.10 39.30 38.10 39.17 1,385,742 +1.05(+2.75%)
May 03, 2018 38.34 38.70 37.57 38.12 1,172,527 -0.33(-0.86%)
May 02, 2018 38.45 38.95 38.37 38.45 1,260,813 +0.04(+0.10%)
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.