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, 2014 25.78 25.85 25.16 25.42 1,046,840 -0.54(-2.08%)
Jul 30, 2014 26.34 26.34 25.52 25.96 1,138,116 -0.23(-0.88%)
Jul 29, 2014 26.41 26.65 26.03 26.19 734,103 -0.22(-0.83%)
Jul 28, 2014 26.84 26.84 25.82 26.41 1,156,817 -0.47(-1.75%)
Jul 25, 2014 27.07 27.16 26.59 26.88 651,189 -0.24(-0.88%)
Jul 24, 2014 27.35 27.63 27.08 27.12 733,815 -0.20(-0.73%)
Jul 23, 2014 27.39 27.62 27.13 27.32 860,864 -0.04(-0.15%)
Jul 22, 2014 26.95 27.58 26.91 27.36 932,161 +0.49(+1.82%)
Jul 21, 2014 26.67 27.16 26.62 26.87 664,930 -0.03(-0.11%)
Jul 18, 2014 26.60 26.97 26.34 26.90 359,914 +0.34(+1.28%)
Jul 17, 2014 26.87 27.34 26.48 26.56 660,167 -0.45(-1.67%)
Jul 16, 2014 26.80 27.01 26.41 27.01 876,263 +0.35(+1.31%)
Jul 15, 2014 26.96 27.08 26.36 26.66 748,191 -0.28(-1.04%)
Jul 14, 2014 26.83 27.15 26.77 26.94 534,967 +0.25(+0.94%)
Jul 11, 2014 27.11 27.27 26.63 26.69 572,738 -0.48(-1.77%)
Jul 10, 2014 26.88 27.37 26.32 27.17 1,135,634 -0.06(-0.22%)
Jul 09, 2014 27.73 27.85 27.09 27.23 799,393 -0.32(-1.16%)
Jul 08, 2014 27.95 27.99 27.23 27.55 888,027 -0.40(-1.43%)
Jul 07, 2014 28.60 28.68 27.85 27.95 688,385 -0.76(-2.65%)
Jul 03, 2014 28.07 28.71 28.71 28.71 1,383,400 +0.66(+2.35%)
Jul 02, 2014 28.00 28.44 27.68 28.05 999,745 +0.00(+0.00%)
Jul 01, 2014 28.49 28.79 27.99 28.05 874,740 -0.34(-1.20%)
Jun 30, 2014 28.10 28.70 28.05 28.39 1,048,012 +0.36(+1.28%)
Jun 27, 2014 27.93 28.51 27.57 28.03 4,242,208 -0.02(-0.07%)
Jun 26, 2014 27.92 28.19 27.56 28.05 1,029,444 +0.20(+0.72%)
Jun 25, 2014 27.80 27.97 27.32 27.85 1,098,934 +0.01(+0.04%)
Jun 24, 2014 28.14 28.27 27.70 27.84 1,418,360 -0.35(-1.24%)
Jun 23, 2014 28.54 28.85 28.11 28.19 1,015,083 -0.34(-1.19%)
Jun 20, 2014 28.10 28.84 27.97 28.53 2,021,971 +0.36(+1.28%)
Jun 19, 2014 28.68 28.98 28.11 28.17 1,096,426 -0.55(-1.92%)
Jun 18, 2014 27.98 28.77 27.80 28.72 941,264 +0.71(+2.53%)
Jun 17, 2014 28.17 28.58 27.97 28.01 912,849 -0.23(-0.81%)
Jun 16, 2014 28.06 28.35 27.62 28.24 874,201 +0.43(+1.55%)
Jun 13, 2014 27.63 28.11 27.41 27.81 979,238 +0.19(+0.69%)
Jun 12, 2014 28.39 28.85 27.61 27.62 1,606,561 -1.15(-4.00%)
Jun 11, 2014 28.89 29.20 28.41 28.77 2,236,347 +0.17(+0.59%)
Jun 10, 2014 28.30 28.64 28.10 28.60 3,012,814 +1.23(+4.49%)
Jun 06, 2014 27.33 27.46 27.18 27.37 879,071 +0.14(+0.51%)
Jun 05, 2014 26.67 27.31 26.67 27.23 746,352 +0.25(+0.93%)
Jun 04, 2014 26.81 27.21 26.69 26.98 830,587 +0.19(+0.71%)
Jun 03, 2014 26.94 28.87 26.43 26.79 1,819,435 +0.28(+1.06%)
Jun 02, 2014 26.42 26.63 26.00 26.51 572,517 +0.24(+0.91%)
May 30, 2014 26.30 26.35 25.91 26.27 1,386,599 +0.01(+0.04%)
May 29, 2014 26.17 26.36 25.85 26.26 1,062,470 +0.12(+0.46%)
May 28, 2014 26.06 26.44 25.90 26.14 898,859 +0.13(+0.50%)
May 27, 2014 25.89 26.08 25.57 26.01 1,009,628 +0.32(+1.25%)
May 23, 2014 25.69 25.69 25.69 25.69 1,095,900 -0.02(-0.10%)
May 22, 2014 25.73 25.90 25.59 25.71 434,604 -0.07(-0.25%)
May 21, 2014 25.55 25.88 25.34 25.78 668,470 +0.35(+1.38%)
May 20, 2014 26.11 26.27 25.27 25.43 936,586 -0.62(-2.38%)
May 19, 2014 25.91 26.27 25.90 26.05 717,878 +0.08(+0.31%)
May 16, 2014 25.80 26.20 25.32 25.97 1,277,672 +0.12(+0.46%)
May 15, 2014 26.23 26.67 25.55 25.85 1,114,892 -0.50(-1.90%)
May 14, 2014 26.55 26.68 26.11 26.35 812,703 -0.27(-1.01%)
May 13, 2014 26.40 26.80 26.01 26.62 1,087,845 -0.05(-0.19%)
May 12, 2014 26.04 26.80 25.73 26.67 2,112,005 +0.84(+3.25%)
May 09, 2014 25.60 25.89 25.60 25.83 2,094,295 +0.03(+0.12%)
May 08, 2014 25.97 26.06 25.70 25.80 1,225,718 -0.15(-0.58%)
May 07, 2014 26.07 26.24 25.54 25.95 1,822,091 +0.02(+0.08%)
May 06, 2014 25.82 26.17 25.65 25.93 2,142,058 -0.01(-0.04%)
May 05, 2014 25.55 26.21 25.50 25.94 2,531,983 +0.23(+0.89%)
May 02, 2014 26.00 26.20 25.50 25.71 17,160,824 -0.65(-2.47%)
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.