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 (%)
Nov 30, 2018 39.12 40.01 38.84 39.90 1,703,300 +0.62(+1.58%)
Nov 29, 2018 38.68 39.57 38.35 39.28 1,756,496 +0.56(+1.45%)
Nov 28, 2018 38.29 39.01 38.15 38.72 2,514,101 +0.41(+1.07%)
Nov 27, 2018 38.70 39.15 38.23 38.31 2,074,539 -0.59(-1.52%)
Nov 26, 2018 38.46 38.99 38.02 38.90 1,629,137 +0.69(+1.81%)
Nov 23, 2018 38.17 38.47 37.85 38.21 692,700 -0.16(-0.42%)
Nov 21, 2018 38.37 38.37 38.37 0 +0.66(+1.75%)
Nov 20, 2018 37.30 37.76 36.51 37.71 1,517,953 -0.14(-0.37%)
Nov 19, 2018 38.65 39.55 37.84 37.85 2,127,540 -0.95(-2.45%)
Nov 16, 2018 38.49 38.95 37.65 38.80 1,034,600 +0.33(+0.86%)
Nov 15, 2018 38.08 38.97 37.79 38.47 2,119,601 +0.38(+1.00%)
Nov 14, 2018 38.56 39.23 38.06 38.09 1,361,571 -0.21(-0.55%)
Nov 13, 2018 38.33 38.99 38.29 38.30 1,375,538 +0.01(+0.03%)
Nov 12, 2018 38.74 38.97 38.22 38.29 852,334 -0.46(-1.19%)
Nov 09, 2018 39.16 39.43 38.66 38.75 1,578,200 -0.67(-1.70%)
Nov 08, 2018 39.38 39.99 39.24 39.42 1,123,238 -0.13(-0.33%)
Nov 07, 2018 39.21 39.88 38.84 39.55 2,019,520 +0.70(+1.80%)
Nov 06, 2018 38.48 39.22 38.28 38.85 2,159,813 +0.39(+1.01%)
Nov 05, 2018 38.61 38.81 38.31 38.46 1,672,182 +0.02(+0.05%)
Nov 02, 2018 38.10 38.67 38.05 38.44 1,789,200 +0.57(+1.51%)
Nov 01, 2018 37.87 38.45 37.48 37.87 1,954,524 +0.30(+0.80%)
Oct 31, 2018 37.73 37.98 37.40 37.57 2,346,556 +0.21(+0.56%)
Oct 30, 2018 36.78 37.62 36.78 37.36 2,091,692 +0.46(+1.25%)
Oct 29, 2018 37.58 37.96 36.72 36.90 1,998,771 -0.19(-0.51%)
Oct 26, 2018 36.64 37.45 36.42 37.09 1,525,900 -0.02(-0.05%)
Oct 25, 2018 36.78 37.52 36.52 37.11 1,360,384 +0.64(+1.75%)
Oct 24, 2018 37.83 38.99 36.44 36.47 1,883,261 -1.25(-3.31%)
Oct 23, 2018 36.90 37.93 36.59 37.72 1,542,113 +0.08(+0.21%)
Oct 22, 2018 38.20 38.25 37.44 37.64 1,512,256 -0.48(-1.26%)
Oct 19, 2018 38.47 38.70 37.96 38.12 1,301,900 -0.32(-0.83%)
Oct 18, 2018 38.65 39.11 38.33 38.44 1,024,156 -0.61(-1.56%)
Oct 17, 2018 38.99 39.46 38.76 39.05 1,341,546 -0.04(-0.10%)
Oct 16, 2018 39.17 39.51 38.30 39.09 1,990,933 -0.46(-1.16%)
Oct 15, 2018 39.09 39.59 38.94 39.55 2,176,243 +0.59(+1.51%)
Oct 12, 2018 38.80 39.37 38.43 38.96 1,825,800 +0.93(+2.45%)
Oct 11, 2018 39.41 39.65 37.96 38.03 3,119,752 -1.45(-3.67%)
Oct 10, 2018 40.92 40.92 39.43 39.48 3,823,590 -1.64(-3.99%)
Oct 09, 2018 41.28 41.49 40.70 41.12 2,162,938 -0.36(-0.87%)
Oct 08, 2018 41.71 41.92 41.08 41.48 1,128,009 -0.44(-1.05%)
Oct 05, 2018 42.26 42.79 41.73 41.92 2,373,900 -0.41(-0.97%)
Oct 04, 2018 42.75 42.92 41.96 42.33 2,126,988 -0.45(-1.05%)
Oct 03, 2018 41.96 42.81 41.65 42.78 2,514,774 +0.88(+2.10%)
Oct 02, 2018 42.25 42.38 41.67 41.90 1,584,315 -0.50(-1.18%)
Oct 01, 2018 43.04 43.48 42.16 42.40 1,742,559 -0.39(-0.91%)
Sep 28, 2018 42.34 42.88 42.04 42.79 1,576,200 +0.33(+0.78%)
Sep 27, 2018 42.70 42.83 42.00 42.46 1,576,068 -0.02(-0.05%)
Sep 26, 2018 42.50 42.93 42.36 42.48 2,411,250 -0.14(-0.33%)
Sep 25, 2018 42.58 42.79 42.06 42.62 2,213,214 +0.16(+0.38%)
Sep 24, 2018 42.40 42.72 41.94 42.46 1,723,845 -0.08(-0.19%)
Sep 21, 2018 42.52 42.67 42.25 42.54 2,349,700 +0.16(+0.38%)
Sep 20, 2018 42.12 42.45 41.70 42.38 2,024,823 +0.40(+0.95%)
Sep 19, 2018 42.10 42.42 41.91 41.98 1,855,098 -0.23(-0.54%)
Sep 18, 2018 42.11 42.43 41.67 42.21 2,300,993 +0.40(+0.96%)
Sep 17, 2018 42.62 42.78 41.58 41.81 2,663,331 -0.90(-2.11%)
Sep 14, 2018 43.73 43.78 42.62 42.71 2,433,600 -0.83(-1.91%)
Sep 13, 2018 43.81 43.95 43.19 43.54 3,538,250 -0.06(-0.14%)
Sep 12, 2018 43.72 44.02 43.40 43.60 1,714,578 -0.25(-0.57%)
Sep 11, 2018 43.05 44.17 42.82 43.85 3,009,730 +0.73(+1.69%)
Sep 10, 2018 42.59 43.21 42.47 43.12 2,287,971 +0.58(+1.36%)
Sep 07, 2018 43.55 43.98 42.36 42.54 2,330,000 -1.08(-2.48%)
Sep 06, 2018 44.28 44.90 43.41 43.62 2,433,937 -0.56(-1.27%)
Sep 05, 2018 46.05 46.05 43.51 44.18 3,782,432 -0.84(-1.87%)
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.