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 (%)
Jul 31, 2017 32.42 32.52 32.00 32.49 2,893,823 +0.14(+0.43%)
Jul 28, 2017 32.33 32.48 31.93 32.35 2,911,162 -0.06(-0.19%)
Jul 27, 2017 32.18 32.63 31.98 32.41 3,357,617 +0.23(+0.71%)
Jul 26, 2017 32.24 32.40 31.96 32.18 3,802,657 +0.05(+0.16%)
Jul 25, 2017 32.10 32.45 31.72 32.13 3,602,458 +0.02(+0.06%)
Jul 24, 2017 31.69 32.27 31.24 32.11 4,035,143 +0.41(+1.29%)
Jul 21, 2017 31.72 32.06 31.57 31.70 3,626,930 -0.21(-0.66%)
Jul 20, 2017 32.02 30.87 31.91 3,725,486 +0.65(+2.08%)
Jul 19, 2017 31.33 31.70 30.94 31.26 4,345,008 -0.01(-0.03%)
Jul 18, 2017 30.24 31.43 30.03 31.27 5,474,443 +1.03(+3.41%)
Jul 17, 2017 30.61 30.94 30.17 30.24 3,787,156 -0.46(-1.50%)
Jul 14, 2017 31.18 31.70 30.39 30.70 5,609,362 +0.49(+1.62%)
Jul 13, 2017 29.58 30.47 29.06 30.21 4,678,257 +0.75(+2.55%)
Jul 12, 2017 29.95 30.35 28.97 29.46 5,345,780 -0.36(-1.21%)
Jul 11, 2017 30.57 30.63 29.77 29.82 4,129,577 -0.67(-2.20%)
Jul 10, 2017 30.03 30.58 29.81 30.49 3,981,347 +0.07(+0.23%)
Jul 07, 2017 30.32 30.67 30.15 30.42 3,265,293 +0.07(+0.23%)
Jul 06, 2017 30.70 31.04 30.34 30.35 3,855,940 -0.53(-1.72%)
Jul 05, 2017 31.22 31.35 30.58 30.88 2,408,345 -0.27(-0.87%)
Jul 03, 2017 30.74 31.49 30.68 31.15 1,758,212 +0.52(+1.70%)
Jun 30, 2017 30.72 30.91 30.37 30.63 2,906,511 +0.07(+0.23%)
Jun 29, 2017 30.75 30.96 30.48 30.56 3,831,737 -0.06(-0.20%)
Jun 28, 2017 31.11 31.30 30.41 30.62 6,569,953 -0.37(-1.19%)
Jun 27, 2017 31.24 31.63 30.78 30.99 3,177,098 -0.31(-0.99%)
Jun 26, 2017 31.41 31.70 31.17 31.30 2,898,656 +0.10(+0.32%)
Jun 23, 2017 31.97 31.19 31.20 4,873,031 -0.72(-2.26%)
Jun 22, 2017 32.27 32.53 31.91 31.92 4,685,237 -0.27(-0.84%)
Jun 21, 2017 32.05 32.52 31.82 32.19 7,839,041 +0.11(+0.34%)
Jun 20, 2017 32.30 32.41 31.88 32.08 3,811,612 -0.30(-0.93%)
Jun 19, 2017 31.90 32.53 31.31 32.38 4,294,169 +0.66(+2.08%)
Jun 16, 2017 31.94 32.09 31.31 31.72 6,207,361 -0.32(-1.00%)
Jun 15, 2017 32.18 32.52 31.36 32.04 5,259,488 -0.47(-1.45%)
Jun 14, 2017 31.04 32.58 30.91 32.51 6,251,612 +1.17(+3.73%)
Jun 13, 2017 31.41 31.67 31.17 31.34 5,402,359 -0.07(-0.22%)
Jun 12, 2017 31.45 31.68 30.77 31.41 4,228,812 -0.10(-0.32%)
Jun 09, 2017 31.54 31.91 30.89 31.51 9,182,724 -0.51(-1.59%)
Jun 08, 2017 32.85 33.10 31.95 32.02 8,839,731 -0.79(-2.41%)
Jun 07, 2017 33.59 34.14 31.95 32.81 13,592,636 -1.22(-3.59%)
Jun 06, 2017 37.05 37.23 32.72 34.03 28,022,844 -7.24(-17.54%)
Jun 05, 2017 41.37 41.89 41.20 41.27 3,333,129 -0.20(-0.48%)
Jun 02, 2017 41.07 41.66 40.84 41.47 2,362,368 +0.32(+0.78%)
Jun 01, 2017 40.43 41.24 40.12 41.15 2,723,272 +0.80(+1.98%)
May 31, 2017 40.69 40.69 39.61 40.35 11,742,019 -0.44(-1.08%)
May 30, 2017 41.30 41.38 40.39 40.79 2,336,285 -0.62(-1.50%)
May 26, 2017 41.32 41.59 40.79 41.41 2,032,272 +0.09(+0.22%)
May 25, 2017 41.38 41.69 41.24 41.32 1,896,512 +0.14(+0.34%)
May 24, 2017 41.65 41.84 41.05 41.18 992,178 -0.36(-0.87%)
May 23, 2017 41.88 41.96 41.09 41.54 1,423,482 -0.12(-0.29%)
May 22, 2017 42.05 42.25 41.47 41.66 1,470,499 -0.23(-0.55%)
May 19, 2017 40.34 41.90 40.31 41.89 2,976,278 +1.85(+4.62%)
May 18, 2017 39.38 41.30 38.95 40.04 2,900,828 +0.53(+1.34%)
May 17, 2017 39.66 39.87 38.59 39.51 3,040,148 -0.60(-1.50%)
May 16, 2017 40.40 40.40 39.89 40.11 1,910,179 -0.11(-0.27%)
May 15, 2017 40.27 40.52 40.02 40.22 1,668,077 +0.10(+0.25%)
May 12, 2017 40.53 40.77 40.07 40.12 750,282 -0.62(-1.52%)
May 11, 2017 40.36 40.78 39.99 40.74 1,160,132 +0.20(+0.49%)
May 10, 2017 40.31 40.70 40.16 40.54 1,241,966 +0.25(+0.62%)
May 09, 2017 40.72 40.94 40.25 40.29 1,745,414 -0.34(-0.84%)
May 08, 2017 40.37 40.67 40.00 40.63 1,900,470 +0.13(+0.32%)
May 05, 2017 40.16 40.72 39.94 40.50 1,462,540 +0.53(+1.33%)
May 04, 2017 39.93 40.20 39.56 39.97 1,031,792 +0.09(+0.23%)
May 03, 2017 39.87 40.12 39.61 39.88 1,109,032 -0.13(-0.32%)
May 02, 2017 40.21 40.43 39.91 40.01 1,425,883 -0.17(-0.42%)
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.