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 (%)
Dec 29, 2017 40.03 40.03 40.03 0 -0.19(-0.47%)
Dec 28, 2017 39.62 40.24 39.44 40.22 1,260,573 +0.79(+2.00%)
Dec 27, 2017 39.64 39.80 39.36 39.43 1,112,714 -0.09(-0.23%)
Dec 26, 2017 39.19 39.83 39.19 39.52 837,854 +0.15(+0.38%)
Dec 22, 2017 39.66 39.66 39.24 39.37 789,884 -0.31(-0.78%)
Dec 21, 2017 39.48 39.95 39.39 39.68 2,617,395 +0.24(+0.61%)
Dec 20, 2017 38.82 39.78 38.76 39.44 1,548,111 +0.76(+1.96%)
Dec 19, 2017 38.50 39.15 38.28 38.68 2,295,442 +0.18(+0.47%)
Dec 18, 2017 38.70 38.87 38.21 38.50 2,323,679 +0.11(+0.29%)
Dec 15, 2017 37.99 38.56 37.98 38.39 3,581,961 +0.55(+1.45%)
Dec 14, 2017 38.73 38.77 37.60 37.84 2,599,913 -0.76(-1.97%)
Dec 13, 2017 38.72 38.89 38.35 38.60 2,798,727 -0.05(-0.13%)
Dec 12, 2017 38.89 38.99 38.35 38.65 2,097,047 -0.32(-0.82%)
Dec 11, 2017 39.35 39.78 38.93 38.97 2,265,075 -0.35(-0.89%)
Dec 08, 2017 39.55 39.70 38.95 39.32 2,919,769 +0.09(+0.23%)
Dec 07, 2017 38.79 39.36 38.63 39.23 2,775,308 +0.59(+1.53%)
Dec 06, 2017 38.90 39.13 38.38 38.64 2,756,616 -0.16(-0.41%)
Dec 05, 2017 39.00 40.26 38.66 38.80 8,922,918 +2.31(+6.33%)
Dec 04, 2017 36.73 37.38 36.42 36.49 3,805,769 +0.26(+0.72%)
Dec 01, 2017 36.99 36.99 35.57 36.23 2,010,365 -0.75(-2.03%)
Nov 30, 2017 36.77 37.20 36.51 36.98 2,013,572 +0.44(+1.20%)
Nov 29, 2017 36.06 36.87 35.91 36.54 2,597,049 +0.61(+1.70%)
Nov 28, 2017 35.14 36.01 34.84 35.93 2,950,710 +0.85(+2.42%)
Nov 27, 2017 34.93 35.58 34.93 35.08 1,686,280 +0.05(+0.14%)
Nov 24, 2017 35.36 35.36 34.81 35.03 527,364 -0.17(-0.48%)
Nov 22, 2017 35.15 35.68 35.15 35.20 1,273,428 +0.04(+0.11%)
Nov 21, 2017 35.13 35.34 34.79 35.16 2,467,172 +0.27(+0.77%)
Nov 20, 2017 34.94 35.12 34.31 34.89 2,553,034 -0.09(-0.26%)
Nov 17, 2017 35.13 35.25 34.84 34.98 2,163,381 -0.15(-0.43%)
Nov 16, 2017 34.56 35.40 34.37 35.13 1,616,310 +0.69(+2.00%)
Nov 15, 2017 34.51 34.92 34.26 34.44 1,194,711 -0.14(-0.40%)
Nov 14, 2017 34.76 34.96 34.02 34.58 2,858,134 -0.40(-1.14%)
Nov 13, 2017 35.49 35.50 34.98 34.98 1,650,768 -0.69(-1.93%)
Nov 10, 2017 35.64 36.29 35.64 35.67 945,655 -0.14(-0.39%)
Nov 09, 2017 35.79 36.03 35.55 35.81 757,424 -0.31(-0.86%)
Nov 08, 2017 36.14 36.23 35.95 36.12 1,575,701 -0.22(-0.61%)
Nov 07, 2017 36.66 36.79 36.19 36.34 922,298 -0.21(-0.57%)
Nov 06, 2017 36.25 36.87 36.14 36.55 2,738,065 +0.43(+1.19%)
Nov 03, 2017 35.79 36.25 35.67 36.12 1,648,526 +0.35(+0.98%)
Nov 02, 2017 35.36 35.97 35.25 35.77 1,852,918 +0.31(+0.87%)
Nov 01, 2017 35.53 35.78 35.10 35.46 1,211,546 +0.07(+0.20%)
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%)
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.