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 (%)
Oct 31, 2017 35.50 35.84 35.16 35.39 1,497,733 +0.14(+0.40%)
Oct 30, 2017 35.19 35.64 35.15 35.25 1,460,101 +0.08(+0.23%)
Oct 27, 2017 35.51 35.67 34.60 35.17 2,152,222 -0.33(-0.93%)
Oct 26, 2017 35.24 35.82 34.98 35.50 2,062,004 +0.33(+0.94%)
Oct 25, 2017 35.30 35.48 34.87 35.17 2,544,307 -0.20(-0.57%)
Oct 24, 2017 36.48 36.73 35.30 35.37 2,664,183 -1.04(-2.86%)
Oct 23, 2017 36.57 36.79 36.32 36.41 1,601,090 -0.34(-0.93%)
Oct 20, 2017 36.36 37.23 36.36 36.75 3,170,970 +0.51(+1.41%)
Oct 19, 2017 36.03 36.64 35.71 36.24 3,234,890 -0.05(-0.14%)
Oct 18, 2017 36.30 36.71 36.16 36.29 2,237,904 +0.18(+0.50%)
Oct 17, 2017 35.67 36.14 35.44 36.11 3,263,817 +0.63(+1.78%)
Oct 16, 2017 35.87 35.94 35.41 35.48 1,304,780 -0.26(-0.73%)
Oct 13, 2017 35.67 35.89 35.45 35.74 1,344,246 +0.15(+0.42%)
Oct 12, 2017 34.86 35.72 34.80 35.59 2,298,867 +0.64(+1.83%)
Oct 11, 2017 35.23 35.39 34.58 34.95 3,331,232 -0.46(-1.30%)
Oct 10, 2017 36.31 36.43 35.39 35.41 2,062,262 -0.73(-2.02%)
Oct 09, 2017 36.53 36.67 36.03 36.14 1,960,538 -0.25(-0.69%)
Oct 06, 2017 36.44 36.86 36.35 36.39 1,438,196 -0.05(-0.14%)
Oct 05, 2017 36.98 37.17 36.41 36.44 1,890,399 -0.52(-1.41%)
Oct 04, 2017 36.64 37.10 36.53 36.96 1,718,920 +0.32(+0.87%)
Oct 03, 2017 36.92 37.16 36.53 36.64 2,260,153 -0.28(-0.76%)
Oct 02, 2017 36.09 36.95 36.06 36.92 2,164,090 +0.85(+2.36%)
Sep 29, 2017 35.97 36.50 35.97 36.07 1,505,469 -0.06(-0.17%)
Sep 28, 2017 36.28 36.54 36.01 36.13 2,178,444 -0.12(-0.33%)
Sep 27, 2017 36.34 35.30 36.25 4,161,194 +0.49(+1.37%)
Sep 26, 2017 35.22 35.89 35.01 35.76 3,075,756 +0.43(+1.22%)
Sep 25, 2017 34.91 35.35 34.46 35.33 3,243,343 +0.41(+1.17%)
Sep 22, 2017 34.22 35.10 34.22 34.92 4,588,719 +0.79(+2.31%)
Sep 21, 2017 34.20 34.36 33.94 34.13 1,470,746 -0.19(-0.55%)
Sep 20, 2017 33.63 34.34 33.49 34.32 2,249,881 +0.93(+2.79%)
Sep 19, 2017 33.25 33.52 32.98 33.39 2,103,966 +0.18(+0.54%)
Sep 18, 2017 32.50 33.23 32.45 33.21 2,927,396 +0.75(+2.31%)
Sep 15, 2017 32.67 32.97 32.23 32.46 3,792,347 -0.35(-1.07%)
Sep 14, 2017 33.34 33.67 32.76 32.81 2,685,874 -0.73(-2.18%)
Sep 13, 2017 33.71 33.71 33.29 33.54 2,031,748 -0.21(-0.62%)
Sep 12, 2017 33.58 33.84 33.40 33.75 1,954,838 +0.33(+0.99%)
Sep 11, 2017 33.64 33.81 33.31 33.42 2,922,455 -0.03(-0.09%)
Sep 08, 2017 33.34 33.96 33.19 33.45 3,306,316 -0.10(-0.30%)
Sep 07, 2017 33.93 33.95 33.37 33.55 2,485,151 -0.24(-0.71%)
Sep 06, 2017 34.24 34.50 33.26 33.79 4,657,377 +1.10(+3.36%)
Sep 05, 2017 32.93 33.13 32.24 32.69 4,291,701 -0.33(-1.00%)
Sep 01, 2017 33.31 33.42 32.97 33.02 2,185,539 -0.28(-0.84%)
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%)
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.