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, 2017 32.79 33.40 32.69 33.30 2,981,630 +0.55(+1.68%)
Aug 30, 2017 32.27 32.82 32.14 32.75 2,329,975 +0.60(+1.87%)
Aug 29, 2017 31.44 32.23 31.26 32.15 2,997,034 +0.66(+2.10%)
Aug 28, 2017 31.69 31.71 31.00 31.49 1,872,089 -0.03(-0.10%)
Aug 25, 2017 31.20 31.72 30.98 31.52 1,713,643 +0.44(+1.42%)
Aug 24, 2017 30.79 31.44 30.78 31.08 1,824,584 +0.30(+0.97%)
Aug 23, 2017 30.74 30.95 30.54 30.78 2,218,059 -0.29(-0.93%)
Aug 22, 2017 30.12 31.18 30.12 31.07 2,059,316 +0.96(+3.19%)
Aug 21, 2017 30.36 30.36 30.02 30.11 2,939,873 -0.28(-0.92%)
Aug 18, 2017 30.30 30.64 30.01 30.39 2,058,755 +0.07(+0.23%)
Aug 17, 2017 30.38 30.96 30.30 30.32 2,085,888 -0.24(-0.79%)
Aug 16, 2017 31.04 31.28 30.50 30.56 2,202,539 -0.45(-1.45%)
Aug 15, 2017 31.53 31.63 30.85 31.01 1,791,053 -0.58(-1.84%)
Aug 14, 2017 30.89 31.80 30.83 31.59 2,546,349 +0.83(+2.70%)
Aug 11, 2017 30.07 30.97 29.91 30.76 2,308,144 +0.70(+2.33%)
Aug 10, 2017 30.83 30.94 29.97 30.06 4,121,570 -0.83(-2.69%)
Aug 09, 2017 31.24 31.46 30.88 30.89 1,833,247 -0.42(-1.34%)
Aug 08, 2017 31.66 31.96 31.27 31.31 2,043,662 -0.50(-1.57%)
Aug 07, 2017 31.60 32.11 31.50 31.81 2,013,742 +0.22(+0.70%)
Aug 04, 2017 31.58 31.83 31.42 31.59 4,382,360 -0.01(-0.03%)
Aug 03, 2017 31.58 31.90 31.51 31.60 2,375,861 +0.12(+0.38%)
Aug 02, 2017 31.96 32.03 31.10 31.48 6,152,589 -0.56(-1.75%)
Aug 01, 2017 32.62 32.69 31.88 32.04 2,511,699 -0.45(-1.39%)
Jul 31, 2017 32.42 32.52 32.00 32.49 2,893,823 +0.14(+0.43%)
Jul 28, 2017 32.33 32.48 31.93 32.35 2,911,162 -0.06(-0.19%)
Jul 27, 2017 32.18 32.63 31.98 32.41 3,357,617 +0.23(+0.71%)
Jul 26, 2017 32.24 32.40 31.96 32.18 3,802,657 +0.05(+0.16%)
Jul 25, 2017 32.10 32.45 31.72 32.13 3,602,458 +0.02(+0.06%)
Jul 24, 2017 31.69 32.27 31.24 32.11 4,035,143 +0.41(+1.29%)
Jul 21, 2017 31.72 32.06 31.57 31.70 3,626,930 -0.21(-0.66%)
Jul 20, 2017 32.02 30.87 31.91 3,725,486 +0.65(+2.08%)
Jul 19, 2017 31.33 31.70 30.94 31.26 4,345,008 -0.01(-0.03%)
Jul 18, 2017 30.24 31.43 30.03 31.27 5,474,443 +1.03(+3.41%)
Jul 17, 2017 30.61 30.94 30.17 30.24 3,787,156 -0.46(-1.50%)
Jul 14, 2017 31.18 31.70 30.39 30.70 5,609,362 +0.49(+1.62%)
Jul 13, 2017 29.58 30.47 29.06 30.21 4,678,257 +0.75(+2.55%)
Jul 12, 2017 29.95 30.35 28.97 29.46 5,345,780 -0.36(-1.21%)
Jul 11, 2017 30.57 30.63 29.77 29.82 4,129,577 -0.67(-2.20%)
Jul 10, 2017 30.03 30.58 29.81 30.49 3,981,347 +0.07(+0.23%)
Jul 07, 2017 30.32 30.67 30.15 30.42 3,265,293 +0.07(+0.23%)
Jul 06, 2017 30.70 31.04 30.34 30.35 3,855,940 -0.53(-1.72%)
Jul 05, 2017 31.22 31.35 30.58 30.88 2,408,345 -0.27(-0.87%)
Jul 03, 2017 30.74 31.49 30.68 31.15 1,758,212 +0.52(+1.70%)
Jun 30, 2017 30.72 30.91 30.37 30.63 2,906,511 +0.07(+0.23%)
Jun 29, 2017 30.75 30.96 30.48 30.56 3,831,737 -0.06(-0.20%)
Jun 28, 2017 31.11 31.30 30.41 30.62 6,569,953 -0.37(-1.19%)
Jun 27, 2017 31.24 31.63 30.78 30.99 3,177,098 -0.31(-0.99%)
Jun 26, 2017 31.41 31.70 31.17 31.30 2,898,656 +0.10(+0.32%)
Jun 23, 2017 31.97 31.19 31.20 4,873,031 -0.72(-2.26%)
Jun 22, 2017 32.27 32.53 31.91 31.92 4,685,237 -0.27(-0.84%)
Jun 21, 2017 32.05 32.52 31.82 32.19 7,839,041 +0.11(+0.34%)
Jun 20, 2017 32.30 32.41 31.88 32.08 3,811,612 -0.30(-0.93%)
Jun 19, 2017 31.90 32.53 31.31 32.38 4,294,169 +0.66(+2.08%)
Jun 16, 2017 31.94 32.09 31.31 31.72 6,207,361 -0.32(-1.00%)
Jun 15, 2017 32.18 32.52 31.36 32.04 5,259,488 -0.47(-1.45%)
Jun 14, 2017 31.04 32.58 30.91 32.51 6,251,612 +1.17(+3.73%)
Jun 13, 2017 31.41 31.67 31.17 31.34 5,402,359 -0.07(-0.22%)
Jun 12, 2017 31.45 31.68 30.77 31.41 4,228,812 -0.10(-0.32%)
Jun 09, 2017 31.54 31.91 30.89 31.51 9,182,724 -0.51(-1.59%)
Jun 08, 2017 32.85 33.10 31.95 32.02 8,839,731 -0.79(-2.41%)
Jun 07, 2017 33.59 34.14 31.95 32.81 13,592,636 -1.22(-3.59%)
Jun 06, 2017 37.05 37.23 32.72 34.03 28,022,844 -7.24(-17.54%)
Jun 05, 2017 41.37 41.89 41.20 41.27 3,333,129 -0.20(-0.48%)
Jun 02, 2017 41.07 41.66 40.84 41.47 2,362,368 +0.32(+0.78%)
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.