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 31, 2016 34.76 35.45 34.67 35.30 2,361,893 +0.80(+2.32%)
May 27, 2016 34.18 34.50 34.50 34.50 973,200 +0.26(+0.76%)
May 26, 2016 34.48 34.53 34.17 34.24 733,900 -0.17(-0.49%)
May 25, 2016 34.44 34.58 34.26 34.41 1,250,403 +0.08(+0.23%)
May 24, 2016 33.92 34.41 33.90 34.33 1,557,092 +0.64(+1.90%)
May 23, 2016 33.30 33.85 33.17 33.69 1,064,967 +0.31(+0.93%)
May 20, 2016 33.50 33.75 33.20 33.38 895,337 +0.08(+0.24%)
May 19, 2016 32.85 33.41 32.80 33.30 1,129,320 +0.08(+0.24%)
May 18, 2016 33.49 33.68 33.00 33.22 949,122 -0.41(-1.22%)
May 17, 2016 33.20 34.12 33.20 33.63 1,476,501 +0.30(+0.90%)
May 16, 2016 32.90 33.62 32.90 33.33 1,098,922 +0.56(+1.71%)
May 13, 2016 32.97 33.22 32.50 32.77 1,433,851 -0.37(-1.12%)
May 12, 2016 33.41 33.63 32.91 33.14 1,161,541 -0.09(-0.27%)
May 11, 2016 33.43 33.80 33.14 33.23 1,052,378 -0.39(-1.16%)
May 10, 2016 33.48 33.79 33.44 33.62 1,630,426 +0.42(+1.27%)
May 09, 2016 33.40 33.51 33.08 33.20 1,228,684 -0.31(-0.93%)
May 06, 2016 33.18 33.69 33.04 33.51 1,176,150 +0.15(+0.45%)
May 05, 2016 33.87 33.94 33.27 33.36 1,311,256 -0.40(-1.18%)
May 04, 2016 33.83 34.02 33.49 33.76 1,094,774 -0.21(-0.62%)
May 03, 2016 34.51 34.92 33.67 33.97 2,110,233 -0.98(-2.80%)
May 02, 2016 34.46 34.98 33.87 34.95 1,471,644 +0.67(+1.95%)
Apr 29, 2016 34.33 34.70 33.89 34.28 1,440,609 -0.05(-0.15%)
Apr 28, 2016 35.12 35.51 34.23 34.33 2,585,087 -0.96(-2.72%)
Apr 27, 2016 34.64 35.32 34.51 35.29 1,669,273 +0.65(+1.88%)
Apr 26, 2016 34.25 34.85 34.25 34.64 1,591,021 +0.66(+1.94%)
Apr 25, 2016 34.34 34.39 33.58 33.98 1,549,636 -0.42(-1.22%)
Apr 22, 2016 33.56 34.55 33.49 34.40 2,202,492 +0.81(+2.41%)
Apr 21, 2016 33.87 33.93 33.45 33.59 818,915 -0.17(-0.50%)
Apr 20, 2016 33.47 33.84 33.00 33.76 1,720,470 +0.50(+1.50%)
Apr 19, 2016 33.66 33.73 33.17 33.26 1,520,477 -0.20(-0.60%)
Apr 18, 2016 33.07 33.56 32.95 33.46 1,316,013 +0.13(+0.39%)
Apr 15, 2016 33.28 33.62 33.04 33.33 2,301,221 -0.06(-0.18%)
Apr 14, 2016 33.57 33.69 33.13 33.39 1,648,104 -0.11(-0.33%)
Apr 13, 2016 33.47 33.61 33.15 33.50 1,961,173 +0.43(+1.30%)
Apr 12, 2016 33.03 33.49 32.92 33.07 1,602,468 -0.22(-0.66%)
Apr 11, 2016 33.85 33.95 33.23 33.29 1,458,760 -0.31(-0.92%)
Apr 08, 2016 33.52 33.86 33.34 33.60 1,805,585 +0.37(+1.11%)
Apr 07, 2016 33.04 33.50 32.65 33.23 2,261,547 +0.03(+0.09%)
Apr 06, 2016 32.95 33.64 32.55 33.20 3,028,302 +0.18(+0.55%)
Apr 05, 2016 32.51 33.04 32.28 33.02 3,073,692 +0.16(+0.49%)
Apr 04, 2016 33.23 33.35 32.72 32.86 1,885,619 -0.48(-1.44%)
Apr 01, 2016 32.67 33.45 32.58 33.34 2,108,874 +0.27(+0.82%)
Mar 31, 2016 33.32 33.32 32.91 33.07 1,950,505 -0.01(-0.03%)
Mar 30, 2016 33.88 33.89 32.58 33.08 2,407,439 -0.50(-1.49%)
Mar 29, 2016 32.56 33.62 32.27 33.58 2,913,967 +1.01(+3.10%)
Mar 28, 2016 32.26 32.68 31.81 32.57 2,653,381 +0.51(+1.59%)
Mar 24, 2016 31.62 32.06 32.06 32.06 1,439,400 +0.25(+0.79%)
Mar 23, 2016 32.14 32.25 31.81 31.81 2,159,640 -0.38(-1.18%)
Mar 22, 2016 31.80 32.25 31.53 32.19 2,036,942 +0.05(+0.16%)
Mar 21, 2016 31.96 32.20 31.81 32.14 4,732,454 +0.21(+0.66%)
Mar 18, 2016 31.76 32.31 31.41 31.93 4,501,325 +0.13(+0.41%)
Mar 17, 2016 30.41 32.02 30.28 31.80 3,386,914 +1.31(+4.30%)
Mar 16, 2016 30.00 30.82 29.63 30.49 5,003,542 +0.66(+2.21%)
Mar 15, 2016 29.83 30.15 29.45 29.83 5,311,534 +1.39(+4.89%)
Mar 14, 2016 28.26 28.70 27.86 28.44 3,016,496 +0.12(+0.42%)
Mar 11, 2016 27.53 28.38 27.32 28.32 4,021,699 +0.99(+3.62%)
Mar 10, 2016 27.91 27.95 26.99 27.33 2,975,343 -0.55(-1.97%)
Mar 09, 2016 27.80 27.80 27.59 27.88 4,751,374 +0.16(+0.58%)
Mar 08, 2016 28.56 28.80 27.64 27.72 2,862,902 -1.10(-3.82%)
Mar 07, 2016 28.84 30.00 28.56 28.82 2,650,463 -0.17(-0.59%)
Mar 04, 2016 28.90 29.73 28.39 28.99 3,670,968 +0.19(+0.66%)
Mar 03, 2016 28.59 28.91 28.45 28.80 2,249,034 +0.25(+0.86%)
Mar 02, 2016 28.21 28.57 28.21 28.55 2,836,411 +0.14(+0.51%)
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.