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 (%)
Dec 31, 2013 24.27 24.01 24.01 24.01 789,300 -0.12(-0.50%)
Dec 30, 2013 24.03 24.55 23.85 24.13 767,292 -0.32(-1.31%)
Dec 27, 2013 24.11 24.60 24.01 24.45 657,465 +0.29(+1.20%)
Dec 26, 2013 24.34 24.54 24.04 24.16 637,700 -0.17(-0.70%)
Dec 24, 2013 24.88 24.88 24.26 24.33 589,010 -0.20(-0.82%)
Dec 23, 2013 24.47 24.79 24.23 24.53 721,615 +0.20(+0.82%)
Dec 20, 2013 24.00 24.50 23.76 24.33 1,387,761 +0.38(+1.59%)
Dec 19, 2013 24.18 24.36 23.80 23.95 612,275 -0.31(-1.28%)
Dec 18, 2013 23.24 24.30 23.19 24.26 1,170,129 +1.15(+4.98%)
Dec 17, 2013 23.24 23.49 22.94 23.11 648,243 -0.07(-0.30%)
Dec 16, 2013 23.68 23.89 22.88 23.18 2,134,320 +0.20(+0.87%)
Dec 13, 2013 23.22 23.22 22.71 22.98 881,657 -0.11(-0.48%)
Dec 12, 2013 21.98 23.16 21.70 23.09 1,592,467 +0.09(+0.39%)
Dec 11, 2013 23.07 23.37 22.81 23.00 1,299,991 -0.01(-0.04%)
Dec 10, 2013 22.55 23.50 22.22 23.01 3,192,534 +1.36(+6.28%)
Dec 09, 2013 21.03 21.76 20.99 21.65 2,387,782 +0.59(+2.80%)
Dec 06, 2013 20.98 21.30 20.66 21.06 0 +0.34(+1.64%)
Dec 05, 2013 20.95 20.97 20.64 20.72 0 -0.22(-1.05%)
Dec 04, 2013 21.03 21.37 20.69 20.94 0 -0.28(-1.32%)
Dec 03, 2013 21.37 21.45 21.18 21.22 0 -0.30(-1.39%)
Dec 02, 2013 21.28 21.66 21.05 21.52 0 +0.45(+2.14%)
Nov 29, 2013 21.13 21.38 20.96 21.07 0 +0.01(+0.05%)
Nov 27, 2013 20.98 21.14 20.82 21.06 0 +0.09(+0.43%)
Nov 26, 2013 20.88 21.26 20.86 20.97 0 +0.07(+0.33%)
Nov 25, 2013 21.05 21.18 20.82 20.90 0 -0.14(-0.67%)
Nov 22, 2013 21.02 21.17 20.80 21.04 0 +0.03(+0.14%)
Nov 21, 2013 20.67 21.02 20.42 21.01 0 +0.34(+1.64%)
Nov 20, 2013 20.86 21.00 20.50 20.67 0 -0.08(-0.39%)
Nov 19, 2013 20.97 20.98 20.55 20.75 0 -0.01(-0.05%)
Nov 18, 2013 20.95 21.06 20.60 20.76 0 -0.10(-0.48%)
Nov 15, 2013 20.74 21.02 20.67 20.86 0 +0.33(+1.61%)
Nov 14, 2013 20.21 20.77 19.92 20.53 0 +0.56(+2.80%)
Nov 12, 2013 19.92 20.03 19.55 19.97 0 -0.06(-0.30%)
Nov 11, 2013 19.89 20.22 19.67 20.03 0 +0.20(+1.01%)
Nov 08, 2013 19.70 20.20 19.65 19.83 0 +0.13(+0.66%)
Nov 07, 2013 20.35 20.61 19.69 19.70 0 -0.58(-2.87%)
Nov 06, 2013 20.87 20.87 20.17 20.28 0 -0.52(-2.49%)
Nov 05, 2013 20.33 21.75 20.33 20.80 0 +0.52(+2.56%)
Nov 04, 2013 19.88 20.37 19.88 20.28 0 +0.44(+2.22%)
Nov 01, 2013 20.17 20.39 19.83 19.84 0 -0.35(-1.73%)
Oct 31, 2013 20.94 20.99 19.88 20.19 0 -0.78(-3.72%)
Oct 30, 2013 21.74 21.77 20.95 20.97 0 -0.76(-3.50%)
Oct 29, 2013 21.85 22.06 21.33 21.73 0 +0.05(+0.23%)
Oct 28, 2013 22.10 22.36 21.68 21.68 0 -0.48(-2.17%)
Oct 25, 2013 21.75 22.71 21.67 22.16 0 +0.49(+2.26%)
Oct 24, 2013 21.10 21.67 20.97 21.67 0 +0.55(+2.60%)
Oct 23, 2013 21.35 21.38 20.92 21.12 0 -0.27(-1.27%)
Oct 22, 2013 20.61 21.56 20.61 21.39 0 +0.79(+3.84%)
Oct 21, 2013 21.05 21.42 20.47 20.60 0 -0.36(-1.72%)
Oct 18, 2013 20.70 21.14 20.37 20.96 1,349,585 +0.43(+2.09%)
Oct 17, 2013 20.33 20.65 19.97 20.53 0 +0.16(+0.79%)
Oct 16, 2013 20.59 20.78 19.97 20.37 0 -0.10(-0.49%)
Oct 15, 2013 21.15 21.29 20.47 20.47 0 -0.84(-3.94%)
Oct 14, 2013 20.79 21.35 20.33 21.31 0 +0.31(+1.48%)
Oct 11, 2013 21.00 21.07 20.41 21.00 0 -0.02(-0.10%)
Oct 10, 2013 21.06 21.14 20.77 21.02 0 +0.18(+0.86%)
Oct 09, 2013 21.08 21.26 20.68 20.84 0 -0.25(-1.19%)
Oct 08, 2013 21.85 21.87 21.04 21.09 0 -0.78(-3.57%)
Oct 07, 2013 21.91 22.11 21.54 21.87 0 -0.33(-1.49%)
Oct 04, 2013 22.21 22.43 22.09 22.20 0 +0.05(+0.23%)
Oct 03, 2013 22.56 22.58 22.03 22.15 0 -0.25(-1.12%)
Oct 02, 2013 22.00 22.84 21.88 22.40 0 +0.18(+0.81%)
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.