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 (%)
Jun 30, 2016 34.23 34.82 33.97 34.82 1,511,738 +0.76(+2.23%)
Jun 29, 2016 33.47 34.15 33.47 34.06 1,389,610 +0.82(+2.47%)
Jun 28, 2016 33.28 33.66 32.99 33.24 2,305,979 +0.37(+1.13%)
Jun 27, 2016 33.76 33.98 32.33 32.87 3,272,728 -1.37(-4.00%)
Jun 24, 2016 33.81 34.52 33.46 34.24 5,772,801 -1.03(-2.92%)
Jun 23, 2016 35.40 35.77 35.13 35.27 1,836,920 +0.37(+1.06%)
Jun 22, 2016 35.27 35.48 34.88 34.90 1,034,276 -0.37(-1.05%)
Jun 21, 2016 35.34 35.52 35.06 35.27 1,667,137 -0.02(-0.06%)
Jun 20, 2016 34.63 35.59 34.47 35.29 2,242,289 +1.11(+3.25%)
Jun 17, 2016 34.57 35.11 34.13 34.18 1,858,240 -0.39(-1.13%)
Jun 16, 2016 33.85 34.65 33.50 34.57 1,883,474 +0.35(+1.02%)
Jun 15, 2016 34.04 34.61 33.88 34.22 1,744,759 +0.25(+0.74%)
Jun 14, 2016 33.96 34.40 33.71 33.97 1,607,523 -0.17(-0.50%)
Jun 13, 2016 34.58 34.96 34.14 34.14 1,468,670 -0.56(-1.61%)
Jun 10, 2016 35.82 36.00 34.59 34.70 2,057,816 -1.59(-4.38%)
Jun 09, 2016 36.29 36.49 35.99 36.29 1,982,352 -0.13(-0.36%)
Jun 08, 2016 35.95 36.79 35.94 36.42 2,629,195 +0.65(+1.82%)
Jun 07, 2016 35.04 35.87 33.89 35.77 3,708,494 +0.85(+2.43%)
Jun 06, 2016 34.86 35.17 34.55 34.92 3,362,350 +0.22(+0.63%)
Jun 03, 2016 34.68 34.88 34.36 34.70 2,389,459 -0.08(-0.23%)
Jun 02, 2016 35.36 35.44 34.72 34.78 1,990,631 -0.37(-1.05%)
Jun 01, 2016 35.22 35.26 34.06 35.15 2,667,893 -0.15(-0.42%)
May 31, 2016 34.76 35.45 34.67 35.30 2,361,893 +0.80(+2.32%)
May 27, 2016 34.18 34.50 34.50 34.50 973,200 +0.26(+0.76%)
May 26, 2016 34.48 34.53 34.17 34.24 733,900 -0.17(-0.49%)
May 25, 2016 34.44 34.58 34.26 34.41 1,250,403 +0.08(+0.23%)
May 24, 2016 33.92 34.41 33.90 34.33 1,557,092 +0.64(+1.90%)
May 23, 2016 33.30 33.85 33.17 33.69 1,064,967 +0.31(+0.93%)
May 20, 2016 33.50 33.75 33.20 33.38 895,337 +0.08(+0.24%)
May 19, 2016 32.85 33.41 32.80 33.30 1,129,320 +0.08(+0.24%)
May 18, 2016 33.49 33.68 33.00 33.22 949,122 -0.41(-1.22%)
May 17, 2016 33.20 34.12 33.20 33.63 1,476,501 +0.30(+0.90%)
May 16, 2016 32.90 33.62 32.90 33.33 1,098,922 +0.56(+1.71%)
May 13, 2016 32.97 33.22 32.50 32.77 1,433,851 -0.37(-1.12%)
May 12, 2016 33.41 33.63 32.91 33.14 1,161,541 -0.09(-0.27%)
May 11, 2016 33.43 33.80 33.14 33.23 1,052,378 -0.39(-1.16%)
May 10, 2016 33.48 33.79 33.44 33.62 1,630,426 +0.42(+1.27%)
May 09, 2016 33.40 33.51 33.08 33.20 1,228,684 -0.31(-0.93%)
May 06, 2016 33.18 33.69 33.04 33.51 1,176,150 +0.15(+0.45%)
May 05, 2016 33.87 33.94 33.27 33.36 1,311,256 -0.40(-1.18%)
May 04, 2016 33.83 34.02 33.49 33.76 1,094,774 -0.21(-0.62%)
May 03, 2016 34.51 34.92 33.67 33.97 2,110,233 -0.98(-2.80%)
May 02, 2016 34.46 34.98 33.87 34.95 1,471,644 +0.67(+1.95%)
Apr 29, 2016 34.33 34.70 33.89 34.28 1,440,609 -0.05(-0.15%)
Apr 28, 2016 35.12 35.51 34.23 34.33 2,585,087 -0.96(-2.72%)
Apr 27, 2016 34.64 35.32 34.51 35.29 1,669,273 +0.65(+1.88%)
Apr 26, 2016 34.25 34.85 34.25 34.64 1,591,021 +0.66(+1.94%)
Apr 25, 2016 34.34 34.39 33.58 33.98 1,549,636 -0.42(-1.22%)
Apr 22, 2016 33.56 34.55 33.49 34.40 2,202,492 +0.81(+2.41%)
Apr 21, 2016 33.87 33.93 33.45 33.59 818,915 -0.17(-0.50%)
Apr 20, 2016 33.47 33.84 33.00 33.76 1,720,470 +0.50(+1.50%)
Apr 19, 2016 33.66 33.73 33.17 33.26 1,520,477 -0.20(-0.60%)
Apr 18, 2016 33.07 33.56 32.95 33.46 1,316,013 +0.13(+0.39%)
Apr 15, 2016 33.28 33.62 33.04 33.33 2,301,221 -0.06(-0.18%)
Apr 14, 2016 33.57 33.69 33.13 33.39 1,648,104 -0.11(-0.33%)
Apr 13, 2016 33.47 33.61 33.15 33.50 1,961,173 +0.43(+1.30%)
Apr 12, 2016 33.03 33.49 32.92 33.07 1,602,468 -0.22(-0.66%)
Apr 11, 2016 33.85 33.95 33.23 33.29 1,458,760 -0.31(-0.92%)
Apr 08, 2016 33.52 33.86 33.34 33.60 1,805,585 +0.37(+1.11%)
Apr 07, 2016 33.04 33.50 32.65 33.23 2,261,547 +0.03(+0.09%)
Apr 06, 2016 32.95 33.64 32.55 33.20 3,028,302 +0.18(+0.55%)
Apr 05, 2016 32.51 33.04 32.28 33.02 3,073,692 +0.16(+0.49%)
Apr 04, 2016 33.23 33.35 32.72 32.86 1,885,619 -0.48(-1.44%)
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.