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 30, 2020 40.05 40.38 39.62 39.86 1,307,600 -0.35(-0.87%)
Oct 29, 2020 39.92 40.53 39.76 40.21 815,379 +0.11(+0.27%)
Oct 28, 2020 39.71 40.59 39.54 40.10 789,401 -0.28(-0.69%)
Oct 27, 2020 40.84 41.00 40.28 40.38 953,829 -0.82(-1.99%)
Oct 26, 2020 42.10 42.10 40.91 41.20 762,601 -1.38(-3.24%)
Oct 23, 2020 42.89 43.37 42.42 42.58 910,200 -0.07(-0.16%)
Oct 22, 2020 41.97 42.89 41.80 42.65 1,140,850 +0.87(+2.08%)
Oct 21, 2020 42.19 42.62 41.36 41.78 1,214,827 -0.36(-0.85%)
Oct 20, 2020 41.94 42.90 41.80 42.14 907,911 +0.44(+1.06%)
Oct 19, 2020 42.34 42.76 41.61 41.70 1,262,943 -0.47(-1.11%)
Oct 16, 2020 42.67 43.12 42.03 42.17 858,800 -0.01(-0.02%)
Oct 15, 2020 41.71 42.29 41.25 42.18 3,298,806 -0.05(-0.12%)
Oct 14, 2020 42.35 42.99 41.40 42.23 707,948 +0.03(+0.07%)
Oct 13, 2020 42.71 42.71 41.12 42.20 658,889 -0.87(-2.02%)
Oct 12, 2020 43.00 43.56 42.89 43.07 682,501 +0.19(+0.44%)
Oct 09, 2020 43.31 43.52 42.42 42.88 572,800 -0.04(-0.09%)
Oct 08, 2020 42.58 42.98 42.19 42.92 630,186 +0.62(+1.47%)
Oct 07, 2020 41.98 42.49 40.90 42.30 673,792 +0.77(+1.85%)
Oct 06, 2020 42.75 42.79 41.52 41.53 1,026,211 -1.02(-2.40%)
Oct 05, 2020 42.41 42.87 42.35 42.55 856,611 +0.49(+1.17%)
Oct 02, 2020 40.85 42.29 40.85 42.06 1,004,100 +0.38(+0.91%)
Oct 01, 2020 41.60 41.98 41.04 41.68 1,100,364 +0.44(+1.07%)
Sep 30, 2020 40.71 42.08 40.52 41.24 1,694,608 +0.79(+1.95%)
Sep 29, 2020 40.88 40.97 40.11 40.45 816,741 -0.42(-1.03%)
Sep 28, 2020 41.26 41.47 40.80 40.87 1,241,372 +0.31(+0.76%)
Sep 25, 2020 39.16 41.03 39.13 40.56 1,464,800 +1.11(+2.81%)
Sep 24, 2020 38.72 40.09 38.50 39.45 1,302,398 +0.51(+1.31%)
Sep 23, 2020 39.35 39.89 38.90 38.94 1,154,057 -0.23(-0.59%)
Sep 22, 2020 38.80 39.44 38.43 39.17 1,119,534 +0.30(+0.77%)
Sep 21, 2020 39.41 39.41 38.39 38.87 1,467,053 -1.33(-3.31%)
Sep 18, 2020 41.09 41.47 39.72 40.20 2,419,000 -0.80(-1.95%)
Sep 17, 2020 40.79 41.58 40.30 41.00 1,639,852 -0.07(-0.17%)
Sep 16, 2020 41.01 41.47 40.28 41.07 1,410,998 +0.21(+0.51%)
Sep 15, 2020 40.81 41.24 40.48 40.86 1,285,273 +0.41(+1.01%)
Sep 14, 2020 40.48 40.58 39.63 40.45 1,293,792 +0.36(+0.90%)
Sep 11, 2020 39.50 40.31 39.30 40.09 1,454,900 +0.93(+2.37%)
Sep 10, 2020 40.94 41.49 38.97 39.16 1,915,787 -2.73(-6.52%)
Sep 09, 2020 40.14 42.01 38.99 41.89 2,548,444 +2.60(+6.62%)
Sep 08, 2020 38.81 39.60 38.50 39.29 1,478,609 -0.01(-0.03%)
Sep 04, 2020 39.84 40.28 38.73 39.30 702,400 -0.36(-0.91%)
Sep 03, 2020 41.12 41.12 39.45 39.66 654,521 -1.41(-3.43%)
Sep 02, 2020 40.36 41.17 40.17 41.07 597,106 +0.68(+1.68%)
Sep 01, 2020 39.77 40.66 39.51 40.39 711,673 +0.73(+1.84%)
Aug 31, 2020 40.44 40.53 39.64 39.66 1,345,469 -0.74(-1.83%)
Aug 28, 2020 40.63 40.76 39.71 40.40 913,800 -0.11(-0.26%)
Aug 27, 2020 40.70 41.02 40.37 40.51 673,591 -0.03(-0.09%)
Aug 26, 2020 40.99 40.99 40.22 40.54 1,029,144 -0.40(-0.98%)
Aug 25, 2020 41.04 41.22 40.42 40.94 634,718 +0.06(+0.15%)
Aug 24, 2020 41.01 41.37 40.67 40.88 849,702 +0.10(+0.25%)
Aug 21, 2020 40.66 41.03 40.26 40.78 909,300 +0.16(+0.39%)
Aug 20, 2020 40.25 40.78 40.04 40.62 546,472 +0.04(+0.10%)
Aug 19, 2020 41.35 41.39 40.41 40.58 719,529 -0.61(-1.48%)
Aug 18, 2020 41.82 41.87 40.92 41.19 1,131,631 -0.41(-0.99%)
Aug 17, 2020 41.98 42.05 41.42 41.60 910,944 -0.32(-0.76%)
Aug 14, 2020 41.83 42.15 41.40 41.92 856,500 -0.01(-0.02%)
Aug 13, 2020 41.74 42.16 41.28 41.93 957,733 +0.08(+0.19%)
Aug 12, 2020 42.03 42.49 41.02 41.85 1,314,107 +0.14(+0.34%)
Aug 11, 2020 41.44 43.37 41.06 41.71 3,481,078 +3.47(+9.07%)
Aug 10, 2020 36.45 38.30 36.45 38.24 836,149 +0.88(+2.36%)
Aug 07, 2020 36.86 37.38 36.67 37.36 401,200 +0.52(+1.41%)
Aug 06, 2020 36.83 37.39 36.62 36.84 469,627 -0.15(-0.41%)
Aug 05, 2020 36.80 37.28 36.23 36.99 651,706 +0.49(+1.34%)
Aug 04, 2020 35.70 36.56 34.58 36.50 1,311,772 +0.85(+2.38%)
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.