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 29, 2015 32.71 32.86 32.19 32.45 1,321,863 -0.36(-1.10%)
May 28, 2015 32.92 33.02 32.74 32.81 653,174 -0.19(-0.58%)
May 27, 2015 33.05 33.05 32.89 33.00 1,029,753 +0.01(+0.03%)
May 26, 2015 33.32 33.49 32.96 32.99 1,005,168 -0.33(-0.99%)
May 22, 2015 33.58 33.32 33.32 33.32 924,500 -0.25(-0.74%)
May 21, 2015 33.20 33.69 33.04 33.57 1,124,409 +0.38(+1.14%)
May 20, 2015 33.17 33.31 32.92 33.19 888,618 +0.13(+0.39%)
May 19, 2015 32.99 33.20 32.83 33.06 842,266 +0.12(+0.36%)
May 18, 2015 32.32 33.09 32.14 32.94 1,079,368 +0.71(+2.20%)
May 15, 2015 32.62 32.73 32.21 32.23 1,602,036 -0.32(-0.98%)
May 14, 2015 32.67 32.98 32.46 32.55 1,326,228 -0.03(-0.09%)
May 13, 2015 32.77 32.90 32.44 32.58 1,119,368 -0.11(-0.34%)
May 12, 2015 32.32 32.77 32.19 32.69 1,470,051 +0.12(+0.37%)
May 11, 2015 32.77 32.89 32.47 32.57 1,256,336 -0.25(-0.76%)
May 08, 2015 32.90 33.10 32.38 32.82 1,631,269 +0.28(+0.86%)
May 07, 2015 32.44 32.87 32.35 32.54 916,995 +0.07(+0.22%)
May 06, 2015 32.44 32.68 32.13 32.47 712,667 +0.09(+0.28%)
May 05, 2015 32.83 33.01 32.35 32.38 1,305,998 -0.56(-1.70%)
May 04, 2015 33.10 33.12 32.91 32.94 1,387,065 -0.04(-0.12%)
May 01, 2015 33.02 33.17 32.74 32.98 1,475,719 -0.02(-0.06%)
Apr 30, 2015 33.61 33.80 32.95 33.00 1,442,383 -0.74(-2.19%)
Apr 29, 2015 33.50 33.78 33.35 33.74 960,152 +0.05(+0.15%)
Apr 28, 2015 33.52 33.70 33.23 33.69 1,210,374 +0.11(+0.33%)
Apr 27, 2015 33.60 33.76 33.44 33.58 1,706,869 +0.08(+0.24%)
Apr 24, 2015 33.69 33.80 33.43 33.50 1,686,747 -0.15(-0.45%)
Apr 23, 2015 33.21 33.81 33.11 33.65 2,321,281 +0.32(+0.96%)
Apr 22, 2015 33.11 33.36 33.04 33.33 1,499,205 +0.19(+0.57%)
Apr 21, 2015 32.80 33.26 32.66 33.14 1,667,073 +0.54(+1.66%)
Apr 20, 2015 32.48 32.71 32.43 32.60 1,157,816 +0.20(+0.62%)
Apr 17, 2015 32.66 32.70 32.19 32.40 2,285,549 -0.56(-1.70%)
Apr 16, 2015 32.61 33.01 32.31 32.96 2,156,260 +0.28(+0.86%)
Apr 15, 2015 31.98 32.70 31.87 32.68 1,635,939 +0.84(+2.64%)
Apr 14, 2015 31.71 31.86 31.53 31.84 731,805 +0.17(+0.54%)
Apr 13, 2015 31.72 32.00 31.66 31.67 988,643 -0.09(-0.28%)
Apr 10, 2015 31.83 31.98 31.60 31.76 1,031,660 +0.10(+0.32%)
Apr 09, 2015 31.84 32.13 31.60 31.66 1,456,579 -0.27(-0.83%)
Apr 08, 2015 32.00 32.11 31.74 31.93 1,497,549 -0.21(-0.67%)
Apr 07, 2015 32.00 32.19 31.80 32.14 2,377,624 +0.20(+0.63%)
Apr 06, 2015 31.39 31.99 31.30 31.94 1,847,427 +0.43(+1.36%)
Apr 02, 2015 31.27 31.51 31.51 31.51 3,243,200 +0.30(+0.96%)
Apr 01, 2015 31.18 31.42 30.83 31.21 1,461,609 +0.05(+0.18%)
Mar 31, 2015 31.32 31.38 30.99 31.16 2,446,765 -0.25(-0.81%)
Mar 30, 2015 30.90 31.41 30.73 31.41 3,211,636 +1.18(+3.90%)
Mar 27, 2015 29.35 30.31 29.30 30.23 1,812,695 +0.49(+1.65%)
Mar 26, 2015 29.95 30.07 29.51 29.74 1,608,716 -0.34(-1.13%)
Mar 25, 2015 30.91 30.91 29.95 30.08 3,070,114 -0.69(-2.24%)
Mar 24, 2015 29.49 30.86 29.01 30.77 6,572,868 +1.37(+4.66%)
Mar 23, 2015 28.80 29.66 28.60 29.40 5,060,660 -0.29(-0.98%)
Mar 20, 2015 30.49 30.49 29.65 29.69 5,248,865 -0.52(-1.72%)
Mar 19, 2015 30.59 30.99 30.07 30.21 1,780,634 -0.52(-1.69%)
Mar 18, 2015 30.13 30.96 30.03 30.73 1,886,509 +0.43(+1.40%)
Mar 17, 2015 30.05 30.41 29.92 30.30 1,265,735 -0.02(-0.05%)
Mar 16, 2015 30.04 30.36 29.90 30.32 1,542,587 +0.45(+1.51%)
Mar 13, 2015 29.87 30.12 29.60 29.87 2,716,103 -0.13(-0.43%)
Mar 12, 2015 29.43 30.09 29.25 30.00 2,108,738 +0.64(+2.18%)
Mar 11, 2015 28.85 29.51 28.63 29.36 1,831,418 +0.62(+2.16%)
Mar 10, 2015 29.05 29.52 28.67 28.74 1,970,012 -0.56(-1.91%)
Mar 09, 2015 29.03 29.36 28.85 29.30 1,816,959 +0.28(+0.96%)
Mar 06, 2015 29.55 29.66 28.95 29.02 1,338,829 -0.66(-2.22%)
Mar 05, 2015 29.58 29.81 29.40 29.68 908,181 +0.24(+0.82%)
Mar 04, 2015 29.35 29.46 29.06 29.44 957,575 -0.02(-0.07%)
Mar 03, 2015 29.80 29.95 29.25 29.46 1,517,792 -0.51(-1.70%)
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.