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 (%)
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%)
Mar 02, 2015 29.46 30.07 29.38 29.97 1,904,054 +0.46(+1.58%)
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%)
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.