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 (%)
Aug 31, 2016 36.36 36.46 35.93 36.11 1,049,696 -0.34(-0.93%)
Aug 30, 2016 36.44 36.65 36.11 36.45 1,135,003 +0.02(+0.05%)
Aug 29, 2016 35.62 36.61 35.62 36.43 1,604,324 +0.83(+2.33%)
Aug 26, 2016 35.85 36.07 35.39 35.60 1,795,485 -0.09(-0.25%)
Aug 25, 2016 35.88 36.21 35.52 35.69 1,817,853 -0.33(-0.92%)
Aug 24, 2016 36.12 36.50 35.98 36.02 1,698,218 -0.25(-0.69%)
Aug 23, 2016 36.12 36.65 36.00 36.27 3,153,910 -0.34(-0.93%)
Aug 22, 2016 36.34 36.63 36.06 36.61 873,049 +0.30(+0.83%)
Aug 19, 2016 36.22 36.62 36.11 36.31 981,403 +0.09(+0.25%)
Aug 18, 2016 35.70 36.22 35.51 36.22 1,371,828 +0.51(+1.43%)
Aug 17, 2016 36.34 36.52 35.63 35.71 1,109,835 -0.53(-1.46%)
Aug 16, 2016 36.73 36.84 36.22 36.24 1,001,977 -0.41(-1.12%)
Aug 15, 2016 36.25 36.74 35.97 36.65 1,103,232 +0.60(+1.66%)
Aug 12, 2016 35.89 36.16 35.57 36.05 888,400 -0.08(-0.22%)
Aug 11, 2016 36.00 36.25 35.80 36.13 1,299,919 +0.30(+0.84%)
Aug 10, 2016 35.78 35.97 35.59 35.83 704,052 +0.16(+0.45%)
Aug 09, 2016 35.52 35.93 35.52 35.67 786,000 +0.07(+0.20%)
Aug 08, 2016 35.64 35.94 35.43 35.60 789,703 -0.03(-0.08%)
Aug 05, 2016 35.45 36.00 35.28 35.63 1,386,032 +0.35(+0.99%)
Aug 04, 2016 35.26 35.63 35.01 35.28 919,173 -0.05(-0.14%)
Aug 03, 2016 34.85 35.35 34.63 35.33 901,247 +0.41(+1.17%)
Aug 02, 2016 35.56 35.56 34.72 34.92 1,572,656 -0.66(-1.85%)
Aug 01, 2016 36.10 36.24 35.42 35.58 1,887,788 -0.61(-1.69%)
Jul 29, 2016 36.31 36.63 35.99 36.19 1,101,497 -0.22(-0.60%)
Jul 28, 2016 36.34 36.56 35.88 36.41 920,173 -0.02(-0.05%)
Jul 27, 2016 36.85 36.99 36.13 36.43 635,385 -0.28(-0.76%)
Jul 26, 2016 36.27 36.86 36.27 36.71 1,580,918 +0.52(+1.44%)
Jul 25, 2016 36.25 36.43 36.11 36.19 754,862 -0.21(-0.58%)
Jul 22, 2016 35.96 36.48 35.68 36.40 1,120,602 +0.40(+1.11%)
Jul 21, 2016 36.16 36.40 35.83 36.00 925,288 -0.19(-0.53%)
Jul 20, 2016 35.90 36.32 35.60 36.19 1,427,134 +0.35(+0.98%)
Jul 19, 2016 36.04 36.05 35.62 35.84 1,277,428 -0.33(-0.91%)
Jul 18, 2016 36.77 36.99 36.08 36.17 1,102,362 -0.67(-1.82%)
Jul 15, 2016 36.69 36.89 36.45 36.84 1,621,936 +0.18(+0.49%)
Jul 14, 2016 35.89 36.78 35.89 36.66 1,763,511 +1.03(+2.89%)
Jul 13, 2016 36.11 36.11 35.44 35.63 1,155,195 -0.24(-0.67%)
Jul 12, 2016 36.73 36.73 35.75 35.87 2,618,531 -0.13(-0.36%)
Jul 11, 2016 35.72 36.29 35.64 36.00 2,178,483 +0.59(+1.67%)
Jul 08, 2016 34.67 35.73 34.30 35.41 1,728,998 +1.11(+3.24%)
Jul 07, 2016 34.03 34.63 33.77 34.30 1,739,293 +0.44(+1.30%)
Jul 05, 2016 34.45 34.71 33.54 33.86 1,288,405 -0.84(-2.42%)
Jul 01, 2016 34.65 34.70 34.70 34.70 1,830,800 -0.12(-0.34%)
Jun 30, 2016 34.23 34.82 33.97 34.82 1,511,738 +0.76(+2.23%)
Jun 29, 2016 33.47 34.15 33.47 34.06 1,389,610 +0.82(+2.47%)
Jun 28, 2016 33.28 33.66 32.99 33.24 2,305,979 +0.37(+1.13%)
Jun 27, 2016 33.76 33.98 32.33 32.87 3,272,728 -1.37(-4.00%)
Jun 24, 2016 33.81 34.52 33.46 34.24 5,772,801 -1.03(-2.92%)
Jun 23, 2016 35.40 35.77 35.13 35.27 1,836,920 +0.37(+1.06%)
Jun 22, 2016 35.27 35.48 34.88 34.90 1,034,276 -0.37(-1.05%)
Jun 21, 2016 35.34 35.52 35.06 35.27 1,667,137 -0.02(-0.06%)
Jun 20, 2016 34.63 35.59 34.47 35.29 2,242,289 +1.11(+3.25%)
Jun 17, 2016 34.57 35.11 34.13 34.18 1,858,240 -0.39(-1.13%)
Jun 16, 2016 33.85 34.65 33.50 34.57 1,883,474 +0.35(+1.02%)
Jun 15, 2016 34.04 34.61 33.88 34.22 1,744,759 +0.25(+0.74%)
Jun 14, 2016 33.96 34.40 33.71 33.97 1,607,523 -0.17(-0.50%)
Jun 13, 2016 34.58 34.96 34.14 34.14 1,468,670 -0.56(-1.61%)
Jun 10, 2016 35.82 36.00 34.59 34.70 2,057,816 -1.59(-4.38%)
Jun 09, 2016 36.29 36.49 35.99 36.29 1,982,352 -0.13(-0.36%)
Jun 08, 2016 35.95 36.79 35.94 36.42 2,629,195 +0.65(+1.82%)
Jun 07, 2016 35.04 35.87 33.89 35.77 3,708,494 +0.85(+2.43%)
Jun 06, 2016 34.86 35.17 34.55 34.92 3,362,350 +0.22(+0.63%)
Jun 03, 2016 34.68 34.88 34.36 34.70 2,389,459 -0.08(-0.23%)
Jun 02, 2016 35.36 35.44 34.72 34.78 1,990,631 -0.37(-1.05%)
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.