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 (%)
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%)
Aug 03, 2020 35.32 35.89 35.00 35.65 611,038 +0.55(+1.57%)
Jul 31, 2020 35.20 35.21 34.33 35.10 629,500 -0.23(-0.65%)
Jul 30, 2020 34.80 35.42 34.51 35.33 585,286 +0.04(+0.11%)
Jul 29, 2020 34.58 35.44 34.58 35.29 814,214 +0.75(+2.17%)
Jul 28, 2020 35.63 35.65 34.53 34.54 777,669 -1.12(-3.14%)
Jul 27, 2020 35.58 35.82 35.28 35.66 601,897 +0.00(+0.00%)
Jul 24, 2020 35.76 36.18 35.55 35.66 601,800 -0.33(-0.92%)
Jul 23, 2020 35.99 36.46 35.68 35.99 982,947 +0.05(+0.14%)
Jul 22, 2020 35.62 36.29 35.62 35.94 592,256 +0.24(+0.67%)
Jul 21, 2020 35.59 36.83 35.59 35.70 1,140,496 +0.20(+0.55%)
Jul 20, 2020 35.25 35.68 34.98 35.51 774,643 +0.11(+0.31%)
Jul 17, 2020 35.33 35.65 35.11 35.40 483,700 +0.12(+0.35%)
Jul 16, 2020 35.46 35.88 35.06 35.27 687,231 -0.39(-1.09%)
Jul 15, 2020 35.40 35.81 34.89 35.66 863,154 +0.83(+2.38%)
Jul 14, 2020 33.89 34.94 33.67 34.83 1,277,236 +0.94(+2.77%)
Jul 13, 2020 33.15 34.30 32.82 33.89 1,615,401 +1.02(+3.10%)
Jul 10, 2020 33.05 33.23 32.60 32.87 576,800 -0.10(-0.30%)
Jul 09, 2020 33.46 33.46 32.40 32.97 1,242,554 -0.55(-1.64%)
Jul 08, 2020 33.63 33.71 33.26 33.52 965,262 -0.24(-0.71%)
Jul 07, 2020 34.22 34.22 33.67 33.76 606,669 -0.70(-2.02%)
Jul 06, 2020 34.76 34.77 34.05 34.45 1,332,603 +0.48(+1.43%)
Jul 02, 2020 34.40 34.66 33.79 33.97 566,600 +0.25(+0.74%)
Jul 01, 2020 34.68 34.94 33.47 33.72 1,203,700 -0.93(-2.68%)
Jun 30, 2020 33.70 34.82 33.62 34.65 1,198,143 +0.99(+2.94%)
Jun 29, 2020 33.44 33.90 33.04 33.66 855,688 +0.60(+1.81%)
Jun 26, 2020 33.61 33.89 32.74 33.06 2,008,200 -0.78(-2.30%)
Jun 25, 2020 33.01 33.87 32.66 33.84 1,258,795 +0.55(+1.64%)
Jun 24, 2020 33.97 34.40 32.97 33.30 1,020,266 -1.09(-3.18%)
Jun 23, 2020 34.80 34.96 34.31 34.39 969,822 +0.11(+0.32%)
Jun 22, 2020 34.46 34.55 33.83 34.28 1,575,490 -0.54(-1.55%)
Jun 19, 2020 35.73 35.98 34.21 34.82 3,003,600 -0.36(-1.02%)
Jun 18, 2020 35.19 35.64 35.06 35.18 1,367,501 -0.21(-0.59%)
Jun 17, 2020 35.80 36.03 35.15 35.39 1,495,750 -0.28(-0.78%)
Jun 16, 2020 35.89 36.20 34.93 35.67 2,012,532 +1.08(+3.12%)
Jun 15, 2020 33.20 35.16 32.82 34.59 2,280,521 +0.30(+0.87%)
Jun 12, 2020 35.48 35.60 33.58 34.29 1,013,400 +0.30(+0.88%)
Jun 11, 2020 34.63 35.22 33.92 33.99 1,402,392 -2.58(-7.05%)
Jun 10, 2020 38.17 38.21 36.16 36.57 1,724,200 -1.28(-3.38%)
Jun 09, 2020 36.56 38.29 35.20 37.85 3,776,954 +2.35(+6.62%)
Jun 08, 2020 37.06 37.16 35.29 35.50 3,466,676 -0.69(-1.91%)
Jun 05, 2020 36.61 36.88 35.95 36.19 1,568,800 +1.21(+3.46%)
Jun 04, 2020 33.99 35.02 33.59 34.98 1,274,719 +0.77(+2.25%)
Jun 03, 2020 33.77 34.55 33.77 34.21 1,193,968 +1.05(+3.17%)
Jun 02, 2020 32.38 33.18 31.90 33.16 1,213,176 +1.32(+4.15%)
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.