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 (%)
Feb 27, 2015 29.63 30.03 29.44 29.50 1,171,973 -0.10(-0.32%)
Feb 26, 2015 29.77 30.14 29.54 29.60 1,428,849 -0.14(-0.47%)
Feb 25, 2015 30.69 30.88 29.71 29.74 2,940,032 -0.69(-2.27%)
Feb 24, 2015 29.71 30.68 29.52 30.43 3,573,957 +0.82(+2.77%)
Feb 23, 2015 29.70 30.00 29.56 29.61 1,884,401 -0.01(-0.03%)
Feb 20, 2015 28.50 29.64 28.30 29.62 3,537,236 +1.17(+4.11%)
Feb 19, 2015 28.67 28.84 28.38 28.45 3,425,656 -0.19(-0.66%)
Feb 18, 2015 28.23 28.77 28.14 28.64 2,079,468 +0.51(+1.81%)
Feb 17, 2015 28.47 28.75 27.96 28.13 2,222,925 -0.49(-1.71%)
Feb 13, 2015 28.51 28.62 28.62 28.62 2,091,000 +0.24(+0.85%)
Feb 12, 2015 28.16 28.49 27.79 28.38 1,983,462 +0.32(+1.14%)
Feb 11, 2015 27.96 28.26 27.71 28.06 833,058 +0.00(+0.00%)
Feb 10, 2015 28.24 28.36 27.76 28.06 1,287,174 -0.09(-0.32%)
Feb 09, 2015 28.17 28.41 28.11 28.15 950,009 -0.04(-0.14%)
Feb 06, 2015 28.36 28.57 28.10 28.19 1,727,423 -0.07(-0.25%)
Feb 05, 2015 28.52 28.81 28.22 28.26 1,962,509 -0.25(-0.88%)
Feb 04, 2015 29.47 29.52 28.42 28.51 1,161,303 -1.04(-3.50%)
Feb 03, 2015 29.28 29.57 29.09 29.55 1,523,425 +0.41(+1.39%)
Feb 02, 2015 28.78 29.18 28.63 29.14 1,516,593 +0.31(+1.08%)
Jan 30, 2015 28.80 29.15 28.50 28.83 1,435,230 -0.16(-0.55%)
Jan 29, 2015 28.41 29.03 28.09 28.99 1,262,996 +0.58(+2.04%)
Jan 28, 2015 28.94 28.94 28.39 28.41 906,170 -0.29(-1.01%)
Jan 27, 2015 28.51 29.00 28.37 28.70 1,429,784 -0.22(-0.76%)
Jan 26, 2015 28.54 28.95 28.11 28.92 2,190,471 +0.46(+1.62%)
Jan 23, 2015 28.68 28.93 28.15 28.46 2,192,683 -0.04(-0.14%)
Jan 22, 2015 28.30 28.55 27.91 28.50 1,851,196 +0.46(+1.64%)
Jan 21, 2015 27.50 28.14 27.33 28.04 1,650,290 +0.46(+1.67%)
Jan 20, 2015 27.40 27.66 26.92 27.58 1,793,063 +0.35(+1.29%)
Jan 16, 2015 26.85 27.30 26.52 27.23 1,448,888 +0.21(+0.78%)
Jan 15, 2015 27.91 27.91 27.02 27.02 2,185,523 -0.73(-2.63%)
Jan 14, 2015 28.01 28.91 27.58 27.75 2,068,820 -0.63(-2.22%)
Jan 13, 2015 28.64 29.00 28.25 28.38 1,413,584 +0.04(+0.14%)
Jan 12, 2015 28.59 28.71 28.29 28.34 940,091 -0.27(-0.94%)
Jan 09, 2015 28.58 28.72 28.20 28.61 839,608 +0.10(+0.35%)
Jan 08, 2015 28.62 29.02 28.45 28.51 900,619 +0.18(+0.64%)
Jan 07, 2015 28.46 28.77 28.19 28.33 764,982 +0.13(+0.46%)
Jan 06, 2015 28.65 28.82 27.70 28.20 2,088,445 -0.43(-1.50%)
Jan 05, 2015 29.39 29.46 28.25 28.63 1,373,697 -0.83(-2.82%)
Jan 02, 2015 29.77 29.89 29.14 29.46 990,401 -0.03(-0.10%)
Dec 31, 2014 29.67 29.49 29.49 29.49 655,700 -0.10(-0.32%)
Dec 30, 2014 29.87 29.97 29.54 29.59 933,712 -0.38(-1.28%)
Dec 29, 2014 29.90 30.19 29.70 29.97 895,374 +0.03(+0.10%)
Dec 26, 2014 29.80 30.00 29.70 29.94 590,183 +0.22(+0.74%)
Dec 24, 2014 29.73 29.72 29.72 29.72 318,000 +0.01(+0.03%)
Dec 23, 2014 29.71 29.97 29.20 29.71 1,292,831 +0.17(+0.58%)
Dec 22, 2014 29.37 29.66 29.18 29.54 1,455,444 +0.26(+0.89%)
Dec 19, 2014 28.93 29.56 28.63 29.28 4,951,604 +0.64(+2.23%)
Dec 18, 2014 27.94 28.65 27.71 28.64 3,068,854 +1.20(+4.37%)
Dec 17, 2014 26.78 27.66 26.78 27.44 2,111,356 +0.20(+0.73%)
Dec 16, 2014 27.29 27.71 27.09 27.24 2,867,280 -0.20(-0.73%)
Dec 15, 2014 27.55 27.91 27.00 27.44 3,426,854 +0.06(+0.22%)
Dec 12, 2014 27.22 27.65 27.04 27.38 2,904,587 -0.02(-0.07%)
Dec 11, 2014 27.50 28.04 27.37 27.40 9,228,140 -0.83(-2.94%)
Dec 10, 2014 28.29 29.48 28.10 28.23 1,712,047 -0.47(-1.65%)
Dec 09, 2014 29.43 29.43 27.85 28.70 2,547,187 -1.06(-3.55%)
Dec 08, 2014 30.03 30.35 29.68 29.76 1,497,643 -0.42(-1.39%)
Dec 05, 2014 30.21 30.46 30.13 30.18 1,586,197 +0.07(+0.23%)
Dec 04, 2014 29.80 30.17 29.69 30.11 2,101,372 +0.17(+0.57%)
Dec 03, 2014 29.21 30.00 29.21 29.94 1,079,094 +0.71(+2.43%)
Dec 02, 2014 29.05 29.32 28.69 29.23 1,471,011 +0.93(+3.29%)
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.