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, 2016 33.32 33.32 32.91 33.07 1,950,505 -0.01(-0.03%)
Mar 30, 2016 33.88 33.89 32.58 33.08 2,407,439 -0.50(-1.49%)
Mar 29, 2016 32.56 33.62 32.27 33.58 2,913,967 +1.01(+3.10%)
Mar 28, 2016 32.26 32.68 31.81 32.57 2,653,381 +0.51(+1.59%)
Mar 24, 2016 31.62 32.06 32.06 32.06 1,439,400 +0.25(+0.79%)
Mar 23, 2016 32.14 32.25 31.81 31.81 2,159,640 -0.38(-1.18%)
Mar 22, 2016 31.80 32.25 31.53 32.19 2,036,942 +0.05(+0.16%)
Mar 21, 2016 31.96 32.20 31.81 32.14 4,732,454 +0.21(+0.66%)
Mar 18, 2016 31.76 32.31 31.41 31.93 4,501,325 +0.13(+0.41%)
Mar 17, 2016 30.41 32.02 30.28 31.80 3,386,914 +1.31(+4.30%)
Mar 16, 2016 30.00 30.82 29.63 30.49 5,003,542 +0.66(+2.21%)
Mar 15, 2016 29.83 30.15 29.45 29.83 5,311,534 +1.39(+4.89%)
Mar 14, 2016 28.26 28.70 27.86 28.44 3,016,496 +0.12(+0.42%)
Mar 11, 2016 27.53 28.38 27.32 28.32 4,021,699 +0.99(+3.62%)
Mar 10, 2016 27.91 27.95 26.99 27.33 2,975,343 -0.55(-1.97%)
Mar 09, 2016 27.80 27.80 27.59 27.88 4,751,374 +0.16(+0.58%)
Mar 08, 2016 28.56 28.80 27.64 27.72 2,862,902 -1.10(-3.82%)
Mar 07, 2016 28.84 30.00 28.56 28.82 2,650,463 -0.17(-0.59%)
Mar 04, 2016 28.90 29.73 28.39 28.99 3,670,968 +0.19(+0.66%)
Mar 03, 2016 28.59 28.91 28.45 28.80 2,249,034 +0.25(+0.86%)
Mar 02, 2016 28.21 28.57 28.21 28.55 2,836,411 +0.14(+0.51%)
Mar 01, 2016 28.04 28.52 27.79 28.41 2,560,966 +0.62(+2.23%)
Feb 29, 2016 28.00 28.33 27.74 27.79 2,305,519 -0.19(-0.68%)
Feb 26, 2016 27.14 28.08 27.14 27.98 2,128,408 +0.78(+2.87%)
Feb 25, 2016 27.00 27.41 26.69 27.20 1,572,230 +0.21(+0.78%)
Feb 24, 2016 26.20 27.07 26.07 26.99 1,293,209 +0.26(+0.97%)
Feb 23, 2016 27.11 27.28 26.63 26.73 1,116,623 -0.42(-1.55%)
Feb 22, 2016 26.56 27.28 26.27 27.15 2,868,685 +1.03(+3.94%)
Feb 19, 2016 25.83 26.24 25.60 26.12 1,569,165 +0.15(+0.58%)
Feb 18, 2016 25.90 26.18 25.48 25.97 2,121,894 +0.06(+0.23%)
Feb 17, 2016 24.45 26.15 24.09 25.91 4,666,966 +1.62(+6.67%)
Feb 16, 2016 23.72 24.61 23.17 24.29 2,677,817 +0.98(+4.20%)
Feb 12, 2016 22.86 23.31 23.31 23.31 2,236,400 +0.83(+3.69%)
Feb 11, 2016 22.44 23.49 22.12 22.48 2,492,063 -0.66(-2.85%)
Feb 10, 2016 23.16 23.53 22.50 23.14 3,072,342 +0.56(+2.48%)
Feb 09, 2016 22.19 22.77 21.26 22.58 3,377,455 +0.18(+0.80%)
Feb 08, 2016 23.95 26.07 22.07 22.40 4,189,472 -1.84(-7.59%)
Feb 05, 2016 25.34 25.84 24.11 24.24 2,644,058 -1.28(-5.02%)
Feb 04, 2016 24.56 26.40 24.50 25.52 3,310,712 +0.89(+3.61%)
Feb 03, 2016 25.35 25.35 23.80 24.63 2,651,875 -0.35(-1.40%)
Feb 02, 2016 25.81 25.95 24.90 24.98 2,279,281 -1.18(-4.51%)
Feb 01, 2016 25.95 26.75 25.63 26.16 2,282,797 -0.11(-0.42%)
Jan 29, 2016 25.12 26.27 25.07 26.27 2,426,207 +1.26(+5.04%)
Jan 28, 2016 25.49 25.71 24.82 25.01 1,864,555 -0.16(-0.64%)
Jan 27, 2016 25.46 25.75 24.03 25.17 1,410,285 -0.40(-1.56%)
Jan 26, 2016 25.09 25.79 24.84 25.57 1,462,685 +0.73(+2.94%)
Jan 25, 2016 25.80 25.80 24.68 24.84 1,608,157 -1.16(-4.46%)
Jan 22, 2016 25.72 26.37 25.66 26.00 1,368,018 +0.50(+1.96%)
Jan 21, 2016 25.10 25.69 24.90 25.50 1,828,324 +0.42(+1.67%)
Jan 20, 2016 25.03 25.43 23.96 25.08 2,951,484 -0.35(-1.38%)
Jan 19, 2016 26.29 27.14 25.34 25.43 2,834,216 -0.60(-2.31%)
Jan 15, 2016 25.96 26.03 26.03 26.03 2,365,200 -0.84(-3.13%)
Jan 14, 2016 26.47 27.16 25.64 26.87 2,809,150 +0.44(+1.66%)
Jan 13, 2016 27.56 27.85 26.33 26.43 2,901,599 -1.02(-3.72%)
Jan 12, 2016 27.53 27.70 27.13 27.45 3,021,529 +0.21(+0.77%)
Jan 11, 2016 26.24 27.33 25.92 27.24 3,189,344 +0.03(+0.11%)
Jan 08, 2016 27.74 27.95 27.18 27.21 3,931,587 -0.41(-1.48%)
Jan 07, 2016 27.94 28.41 27.45 27.62 3,868,215 -0.80(-2.81%)
Jan 06, 2016 28.76 29.50 28.17 28.42 2,494,053 -0.87(-2.97%)
Jan 05, 2016 30.44 31.00 29.17 29.29 2,712,940 -1.19(-3.90%)
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.