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 (%)
May 30, 2014 26.30 26.35 25.91 26.27 1,386,599 +0.01(+0.04%)
May 29, 2014 26.17 26.36 25.85 26.26 1,062,470 +0.12(+0.46%)
May 28, 2014 26.06 26.44 25.90 26.14 898,859 +0.13(+0.50%)
May 27, 2014 25.89 26.08 25.57 26.01 1,009,628 +0.32(+1.25%)
May 23, 2014 25.69 25.69 25.69 25.69 1,095,900 -0.02(-0.10%)
May 22, 2014 25.73 25.90 25.59 25.71 434,604 -0.07(-0.25%)
May 21, 2014 25.55 25.88 25.34 25.78 668,470 +0.35(+1.38%)
May 20, 2014 26.11 26.27 25.27 25.43 936,586 -0.62(-2.38%)
May 19, 2014 25.91 26.27 25.90 26.05 717,878 +0.08(+0.31%)
May 16, 2014 25.80 26.20 25.32 25.97 1,277,672 +0.12(+0.46%)
May 15, 2014 26.23 26.67 25.55 25.85 1,114,892 -0.50(-1.90%)
May 14, 2014 26.55 26.68 26.11 26.35 812,703 -0.27(-1.01%)
May 13, 2014 26.40 26.80 26.01 26.62 1,087,845 -0.05(-0.19%)
May 12, 2014 26.04 26.80 25.73 26.67 2,112,005 +0.84(+3.25%)
May 09, 2014 25.60 25.89 25.60 25.83 2,094,295 +0.03(+0.12%)
May 08, 2014 25.97 26.06 25.70 25.80 1,225,718 -0.15(-0.58%)
May 07, 2014 26.07 26.24 25.54 25.95 1,822,091 +0.02(+0.08%)
May 06, 2014 25.82 26.17 25.65 25.93 2,142,058 -0.01(-0.04%)
May 05, 2014 25.55 26.21 25.50 25.94 2,531,983 +0.23(+0.89%)
May 02, 2014 26.00 26.20 25.50 25.71 17,160,824 -0.65(-2.47%)
May 01, 2014 25.83 26.60 25.65 26.36 2,115,568 +0.58(+2.25%)
Apr 30, 2014 25.98 26.20 25.61 25.78 2,032,666 -0.93(-3.48%)
Apr 29, 2014 26.30 26.76 25.89 26.71 1,492,844 +0.49(+1.87%)
Apr 28, 2014 26.07 26.35 25.71 26.22 1,329,615 +0.29(+1.12%)
Apr 25, 2014 26.41 26.54 25.64 25.93 717,352 -0.56(-2.11%)
Apr 24, 2014 26.26 26.71 26.26 26.49 544,802 +0.19(+0.72%)
Apr 23, 2014 26.25 26.77 26.01 26.30 704,811 +0.03(+0.11%)
Apr 22, 2014 25.86 26.43 25.67 26.27 604,316 +0.38(+1.47%)
Apr 21, 2014 25.56 26.10 25.24 25.89 615,421 +0.34(+1.33%)
Apr 17, 2014 25.27 25.55 25.55 25.55 762,500 +0.29(+1.15%)
Apr 16, 2014 25.27 25.61 25.05 25.26 617,490 +0.13(+0.52%)
Apr 15, 2014 24.95 25.41 24.52 25.13 885,825 +0.20(+0.80%)
Apr 14, 2014 25.13 25.44 24.70 24.93 617,140 +0.04(+0.16%)
Apr 11, 2014 25.00 25.52 24.84 24.89 992,371 -0.42(-1.66%)
Apr 10, 2014 25.91 26.17 25.26 25.31 840,890 -0.56(-2.16%)
Apr 09, 2014 25.58 25.96 25.44 25.87 496,098 +0.41(+1.61%)
Apr 08, 2014 25.78 26.14 25.28 25.46 918,018 -0.38(-1.47%)
Apr 07, 2014 26.74 26.80 25.64 25.84 1,888,233 -1.02(-3.80%)
Apr 04, 2014 26.82 27.39 26.52 26.86 1,432,277 +0.23(+0.86%)
Apr 03, 2014 26.47 26.70 26.07 26.63 1,100,351 +0.19(+0.72%)
Apr 02, 2014 26.61 26.80 26.23 26.44 825,935 -0.16(-0.60%)
Apr 01, 2014 26.23 26.75 25.77 26.60 879,706 +0.45(+1.72%)
Mar 31, 2014 25.84 26.47 25.38 26.15 1,574,692 -0.53(-1.99%)
Mar 28, 2014 25.95 27.02 25.95 26.68 1,669,743 +0.99(+3.85%)
Mar 27, 2014 25.80 25.85 24.76 25.69 2,008,187 -0.06(-0.23%)
Mar 26, 2014 25.25 26.85 25.23 25.75 4,731,778 +0.79(+3.17%)
Mar 25, 2014 24.50 25.24 24.50 24.96 3,869,209 +1.89(+8.19%)
Mar 24, 2014 23.17 23.22 22.25 23.07 2,155,388 -0.12(-0.52%)
Mar 21, 2014 23.49 23.50 22.96 23.19 2,026,829 -0.13(-0.56%)
Mar 20, 2014 23.57 23.57 23.00 23.32 872,613 -0.27(-1.14%)
Mar 19, 2014 23.65 23.93 22.81 23.59 535,833 +0.20(+0.86%)
Mar 18, 2014 22.50 23.43 22.50 23.39 1,176,277 +0.92(+4.09%)
Mar 17, 2014 22.66 22.91 22.38 22.47 822,951 -0.07(-0.31%)
Mar 14, 2014 23.01 23.22 22.49 22.54 679,630 -0.45(-1.96%)
Mar 13, 2014 23.18 23.33 22.92 22.99 318,196 -0.21(-0.91%)
Mar 12, 2014 23.34 23.40 22.91 23.20 1,006,944 -0.38(-1.61%)
Mar 11, 2014 24.02 24.30 23.54 23.58 484,826 -0.45(-1.87%)
Mar 10, 2014 24.15 24.26 23.65 24.03 482,497 -0.20(-0.83%)
Mar 07, 2014 24.30 24.30 23.92 24.23 329,362 +0.03(+0.12%)
Mar 06, 2014 24.59 24.59 23.38 24.20 576,984 +0.47(+1.98%)
Mar 05, 2014 23.31 24.20 23.05 23.73 1,340,226 +0.34(+1.45%)
Mar 04, 2014 23.24 23.55 23.17 23.39 821,888 +0.30(+1.30%)
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.