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 29, 2014 27.91 27.77 27.77 27.77 337,900 +0.01(+0.04%)
Aug 28, 2014 27.55 27.84 27.43 27.76 444,989 +0.08(+0.29%)
Aug 27, 2014 27.77 27.89 27.54 27.68 520,609 +0.04(+0.14%)
Aug 26, 2014 27.99 28.24 27.63 27.64 598,923 -0.33(-1.18%)
Aug 25, 2014 28.17 28.29 27.91 27.97 462,517 -0.06(-0.21%)
Aug 22, 2014 27.75 28.23 27.75 28.03 733,644 +0.20(+0.72%)
Aug 21, 2014 27.63 28.16 27.21 27.83 686,355 +0.23(+0.83%)
Aug 20, 2014 27.57 27.74 27.57 27.60 592,348 +0.00(+0.00%)
Aug 19, 2014 27.36 27.61 27.30 27.60 666,942 +0.43(+1.58%)
Aug 18, 2014 26.83 27.35 26.34 27.17 953,777 +0.57(+2.14%)
Aug 15, 2014 27.00 27.00 26.49 26.60 421,903 -0.29(-1.08%)
Aug 14, 2014 26.44 26.90 26.44 26.89 488,091 +0.40(+1.51%)
Aug 13, 2014 26.52 26.52 26.52 26.49 591,508 +0.10(+0.38%)
Aug 12, 2014 25.90 26.67 25.90 26.39 1,684,465 -0.06(-0.23%)
Aug 11, 2014 26.16 26.56 25.99 26.45 544,755 +0.51(+1.97%)
Aug 08, 2014 25.85 26.18 25.78 25.94 886,596 +0.15(+0.58%)
Aug 07, 2014 25.74 25.90 25.58 25.79 922,822 +0.20(+0.78%)
Aug 06, 2014 25.45 25.77 25.25 25.59 850,772 +0.01(+0.04%)
Aug 05, 2014 25.52 25.94 25.47 25.58 1,084,573 +0.03(+0.12%)
Aug 04, 2014 25.21 25.67 25.21 25.55 858,016 +0.32(+1.27%)
Aug 01, 2014 25.47 25.92 25.19 25.23 984,934 -0.19(-0.75%)
Jul 31, 2014 25.78 25.85 25.16 25.42 1,046,840 -0.54(-2.08%)
Jul 30, 2014 26.34 26.34 25.52 25.96 1,138,116 -0.23(-0.88%)
Jul 29, 2014 26.41 26.65 26.03 26.19 734,103 -0.22(-0.83%)
Jul 28, 2014 26.84 26.84 25.82 26.41 1,156,817 -0.47(-1.75%)
Jul 25, 2014 27.07 27.16 26.59 26.88 651,189 -0.24(-0.88%)
Jul 24, 2014 27.35 27.63 27.08 27.12 733,815 -0.20(-0.73%)
Jul 23, 2014 27.39 27.62 27.13 27.32 860,864 -0.04(-0.15%)
Jul 22, 2014 26.95 27.58 26.91 27.36 932,161 +0.49(+1.82%)
Jul 21, 2014 26.67 27.16 26.62 26.87 664,930 -0.03(-0.11%)
Jul 18, 2014 26.60 26.97 26.34 26.90 359,914 +0.34(+1.28%)
Jul 17, 2014 26.87 27.34 26.48 26.56 660,167 -0.45(-1.67%)
Jul 16, 2014 26.80 27.01 26.41 27.01 876,263 +0.35(+1.31%)
Jul 15, 2014 26.96 27.08 26.36 26.66 748,191 -0.28(-1.04%)
Jul 14, 2014 26.83 27.15 26.77 26.94 534,967 +0.25(+0.94%)
Jul 11, 2014 27.11 27.27 26.63 26.69 572,738 -0.48(-1.77%)
Jul 10, 2014 26.88 27.37 26.32 27.17 1,135,634 -0.06(-0.22%)
Jul 09, 2014 27.73 27.85 27.09 27.23 799,393 -0.32(-1.16%)
Jul 08, 2014 27.95 27.99 27.23 27.55 888,027 -0.40(-1.43%)
Jul 07, 2014 28.60 28.68 27.85 27.95 688,385 -0.76(-2.65%)
Jul 03, 2014 28.07 28.71 28.71 28.71 1,383,400 +0.66(+2.35%)
Jul 02, 2014 28.00 28.44 27.68 28.05 999,745 +0.00(+0.00%)
Jul 01, 2014 28.49 28.79 27.99 28.05 874,740 -0.34(-1.20%)
Jun 30, 2014 28.10 28.70 28.05 28.39 1,048,012 +0.36(+1.28%)
Jun 27, 2014 27.93 28.51 27.57 28.03 4,242,208 -0.02(-0.07%)
Jun 26, 2014 27.92 28.19 27.56 28.05 1,029,444 +0.20(+0.72%)
Jun 25, 2014 27.80 27.97 27.32 27.85 1,098,934 +0.01(+0.04%)
Jun 24, 2014 28.14 28.27 27.70 27.84 1,418,360 -0.35(-1.24%)
Jun 23, 2014 28.54 28.85 28.11 28.19 1,015,083 -0.34(-1.19%)
Jun 20, 2014 28.10 28.84 27.97 28.53 2,021,971 +0.36(+1.28%)
Jun 19, 2014 28.68 28.98 28.11 28.17 1,096,426 -0.55(-1.92%)
Jun 18, 2014 27.98 28.77 27.80 28.72 941,264 +0.71(+2.53%)
Jun 17, 2014 28.17 28.58 27.97 28.01 912,849 -0.23(-0.81%)
Jun 16, 2014 28.06 28.35 27.62 28.24 874,201 +0.43(+1.55%)
Jun 13, 2014 27.63 28.11 27.41 27.81 979,238 +0.19(+0.69%)
Jun 12, 2014 28.39 28.85 27.61 27.62 1,606,561 -1.15(-4.00%)
Jun 11, 2014 28.89 29.20 28.41 28.77 2,236,347 +0.17(+0.59%)
Jun 10, 2014 28.30 28.64 28.10 28.60 3,012,814 +1.23(+4.49%)
Jun 06, 2014 27.33 27.46 27.18 27.37 879,071 +0.14(+0.51%)
Jun 05, 2014 26.67 27.31 26.67 27.23 746,352 +0.25(+0.93%)
Jun 04, 2014 26.81 27.21 26.69 26.98 830,587 +0.19(+0.71%)
Jun 03, 2014 26.94 28.87 26.43 26.79 1,819,435 +0.28(+1.06%)
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.