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, 2020 35.20 35.21 34.33 35.10 629,500 -0.23(-0.65%)
Jul 30, 2020 34.80 35.42 34.51 35.33 585,286 +0.04(+0.11%)
Jul 29, 2020 34.58 35.44 34.58 35.29 814,214 +0.75(+2.17%)
Jul 28, 2020 35.63 35.65 34.53 34.54 777,669 -1.12(-3.14%)
Jul 27, 2020 35.58 35.82 35.28 35.66 601,897 +0.00(+0.00%)
Jul 24, 2020 35.76 36.18 35.55 35.66 601,800 -0.33(-0.92%)
Jul 23, 2020 35.99 36.46 35.68 35.99 982,947 +0.05(+0.14%)
Jul 22, 2020 35.62 36.29 35.62 35.94 592,256 +0.24(+0.67%)
Jul 21, 2020 35.59 36.83 35.59 35.70 1,140,496 +0.20(+0.55%)
Jul 20, 2020 35.25 35.68 34.98 35.51 774,643 +0.11(+0.31%)
Jul 17, 2020 35.33 35.65 35.11 35.40 483,700 +0.12(+0.35%)
Jul 16, 2020 35.46 35.88 35.06 35.27 687,231 -0.39(-1.09%)
Jul 15, 2020 35.40 35.81 34.89 35.66 863,154 +0.83(+2.38%)
Jul 14, 2020 33.89 34.94 33.67 34.83 1,277,236 +0.94(+2.77%)
Jul 13, 2020 33.15 34.30 32.82 33.89 1,615,401 +1.02(+3.10%)
Jul 10, 2020 33.05 33.23 32.60 32.87 576,800 -0.10(-0.30%)
Jul 09, 2020 33.46 33.46 32.40 32.97 1,242,554 -0.55(-1.64%)
Jul 08, 2020 33.63 33.71 33.26 33.52 965,262 -0.24(-0.71%)
Jul 07, 2020 34.22 34.22 33.67 33.76 606,669 -0.70(-2.02%)
Jul 06, 2020 34.76 34.77 34.05 34.45 1,332,603 +0.48(+1.43%)
Jul 02, 2020 34.40 34.66 33.79 33.97 566,600 +0.25(+0.74%)
Jul 01, 2020 34.68 34.94 33.47 33.72 1,203,700 -0.93(-2.68%)
Jun 30, 2020 33.70 34.82 33.62 34.65 1,198,143 +0.99(+2.94%)
Jun 29, 2020 33.44 33.90 33.04 33.66 855,688 +0.60(+1.81%)
Jun 26, 2020 33.61 33.89 32.74 33.06 2,008,200 -0.78(-2.30%)
Jun 25, 2020 33.01 33.87 32.66 33.84 1,258,795 +0.55(+1.64%)
Jun 24, 2020 33.97 34.40 32.97 33.30 1,020,266 -1.09(-3.18%)
Jun 23, 2020 34.80 34.96 34.31 34.39 969,822 +0.11(+0.32%)
Jun 22, 2020 34.46 34.55 33.83 34.28 1,575,490 -0.54(-1.55%)
Jun 19, 2020 35.73 35.98 34.21 34.82 3,003,600 -0.36(-1.02%)
Jun 18, 2020 35.19 35.64 35.06 35.18 1,367,501 -0.21(-0.59%)
Jun 17, 2020 35.80 36.03 35.15 35.39 1,495,750 -0.28(-0.78%)
Jun 16, 2020 35.89 36.20 34.93 35.67 2,012,532 +1.08(+3.12%)
Jun 15, 2020 33.20 35.16 32.82 34.59 2,280,521 +0.30(+0.87%)
Jun 12, 2020 35.48 35.60 33.58 34.29 1,013,400 +0.30(+0.88%)
Jun 11, 2020 34.63 35.22 33.92 33.99 1,402,392 -2.58(-7.05%)
Jun 10, 2020 38.17 38.21 36.16 36.57 1,724,200 -1.28(-3.38%)
Jun 09, 2020 36.56 38.29 35.20 37.85 3,776,954 +2.35(+6.62%)
Jun 08, 2020 37.06 37.16 35.29 35.50 3,466,676 -0.69(-1.91%)
Jun 05, 2020 36.61 36.88 35.95 36.19 1,568,800 +1.21(+3.46%)
Jun 04, 2020 33.99 35.02 33.59 34.98 1,274,719 +0.77(+2.25%)
Jun 03, 2020 33.77 34.55 33.77 34.21 1,193,968 +1.05(+3.17%)
Jun 02, 2020 32.38 33.18 31.90 33.16 1,213,176 +1.32(+4.15%)
Jun 01, 2020 31.91 32.52 31.58 31.84 705,904 +0.13(+0.41%)
May 29, 2020 31.55 31.97 31.00 31.71 1,627,700 -0.29(-0.91%)
May 28, 2020 32.31 32.71 31.42 32.00 1,194,562 -0.15(-0.47%)
May 27, 2020 32.49 32.98 31.77 32.15 1,414,301 +0.53(+1.68%)
May 26, 2020 30.80 32.22 30.73 31.62 1,254,436 +1.15(+3.77%)
May 22, 2020 30.71 30.97 30.09 30.47 930,600 -0.21(-0.68%)
May 21, 2020 30.43 30.98 30.37 30.68 1,058,583 +0.00(+0.00%)
May 20, 2020 29.79 30.79 29.79 30.68 944,468 +1.27(+4.32%)
May 19, 2020 29.66 30.05 28.97 29.41 1,068,180 -0.37(-1.24%)
May 18, 2020 28.50 30.02 28.37 29.78 1,505,623 +2.48(+9.08%)
May 15, 2020 27.23 27.49 26.39 27.30 939,700 +0.57(+2.13%)
May 14, 2020 25.81 26.82 25.11 26.73 1,077,345 +0.34(+1.29%)
May 13, 2020 27.30 27.59 26.14 26.39 914,442 -1.21(-4.38%)
May 12, 2020 29.26 29.40 27.55 27.60 1,508,774 -1.56(-5.35%)
May 11, 2020 29.12 29.49 28.40 29.16 943,298 -0.40(-1.35%)
May 08, 2020 29.54 30.08 29.32 29.56 778,500 +0.43(+1.48%)
May 07, 2020 29.34 30.08 29.10 29.13 1,365,076 +0.32(+1.11%)
May 06, 2020 28.95 29.02 28.04 28.81 1,087,777 -0.01(-0.03%)
May 05, 2020 29.38 29.97 28.73 28.82 1,192,448 +0.07(+0.24%)
May 04, 2020 28.21 28.79 27.50 28.75 780,325 +0.26(+0.91%)
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.