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 (%)
Oct 31, 2018 37.73 37.98 37.40 37.57 2,346,556 +0.21(+0.56%)
Oct 30, 2018 36.78 37.62 36.78 37.36 2,091,692 +0.46(+1.25%)
Oct 29, 2018 37.58 37.96 36.72 36.90 1,998,771 -0.19(-0.51%)
Oct 26, 2018 36.64 37.45 36.42 37.09 1,525,900 -0.02(-0.05%)
Oct 25, 2018 36.78 37.52 36.52 37.11 1,360,384 +0.64(+1.75%)
Oct 24, 2018 37.83 38.99 36.44 36.47 1,883,261 -1.25(-3.31%)
Oct 23, 2018 36.90 37.93 36.59 37.72 1,542,113 +0.08(+0.21%)
Oct 22, 2018 38.20 38.25 37.44 37.64 1,512,256 -0.48(-1.26%)
Oct 19, 2018 38.47 38.70 37.96 38.12 1,301,900 -0.32(-0.83%)
Oct 18, 2018 38.65 39.11 38.33 38.44 1,024,156 -0.61(-1.56%)
Oct 17, 2018 38.99 39.46 38.76 39.05 1,341,546 -0.04(-0.10%)
Oct 16, 2018 39.17 39.51 38.30 39.09 1,990,933 -0.46(-1.16%)
Oct 15, 2018 39.09 39.59 38.94 39.55 2,176,243 +0.59(+1.51%)
Oct 12, 2018 38.80 39.37 38.43 38.96 1,825,800 +0.93(+2.45%)
Oct 11, 2018 39.41 39.65 37.96 38.03 3,119,752 -1.45(-3.67%)
Oct 10, 2018 40.92 40.92 39.43 39.48 3,823,590 -1.64(-3.99%)
Oct 09, 2018 41.28 41.49 40.70 41.12 2,162,938 -0.36(-0.87%)
Oct 08, 2018 41.71 41.92 41.08 41.48 1,128,009 -0.44(-1.05%)
Oct 05, 2018 42.26 42.79 41.73 41.92 2,373,900 -0.41(-0.97%)
Oct 04, 2018 42.75 42.92 41.96 42.33 2,126,988 -0.45(-1.05%)
Oct 03, 2018 41.96 42.81 41.65 42.78 2,514,774 +0.88(+2.10%)
Oct 02, 2018 42.25 42.38 41.67 41.90 1,584,315 -0.50(-1.18%)
Oct 01, 2018 43.04 43.48 42.16 42.40 1,742,559 -0.39(-0.91%)
Sep 28, 2018 42.34 42.88 42.04 42.79 1,576,200 +0.33(+0.78%)
Sep 27, 2018 42.70 42.83 42.00 42.46 1,576,068 -0.02(-0.05%)
Sep 26, 2018 42.50 42.93 42.36 42.48 2,411,250 -0.14(-0.33%)
Sep 25, 2018 42.58 42.79 42.06 42.62 2,213,214 +0.16(+0.38%)
Sep 24, 2018 42.40 42.72 41.94 42.46 1,723,845 -0.08(-0.19%)
Sep 21, 2018 42.52 42.67 42.25 42.54 2,349,700 +0.16(+0.38%)
Sep 20, 2018 42.12 42.45 41.70 42.38 2,024,823 +0.40(+0.95%)
Sep 19, 2018 42.10 42.42 41.91 41.98 1,855,098 -0.23(-0.54%)
Sep 18, 2018 42.11 42.43 41.67 42.21 2,300,993 +0.40(+0.96%)
Sep 17, 2018 42.62 42.78 41.58 41.81 2,663,331 -0.90(-2.11%)
Sep 14, 2018 43.73 43.78 42.62 42.71 2,433,600 -0.83(-1.91%)
Sep 13, 2018 43.81 43.95 43.19 43.54 3,538,250 -0.06(-0.14%)
Sep 12, 2018 43.72 44.02 43.40 43.60 1,714,578 -0.25(-0.57%)
Sep 11, 2018 43.05 44.17 42.82 43.85 3,009,730 +0.73(+1.69%)
Sep 10, 2018 42.59 43.21 42.47 43.12 2,287,971 +0.58(+1.36%)
Sep 07, 2018 43.55 43.98 42.36 42.54 2,330,000 -1.08(-2.48%)
Sep 06, 2018 44.28 44.90 43.41 43.62 2,433,937 -0.56(-1.27%)
Sep 05, 2018 46.05 46.05 43.51 44.18 3,782,432 -0.84(-1.87%)
Sep 04, 2018 45.77 46.04 44.96 45.02 2,427,463 -0.57(-1.25%)
Aug 31, 2018 45.59 45.59 45.59 0 +0.04(+0.09%)
Aug 30, 2018 46.11 46.25 45.47 45.55 1,666,611 +0.56(+1.24%)
Aug 29, 2018 45.05 45.23 44.82 44.99 1,029,605 +0.09(+0.20%)
Aug 28, 2018 45.07 45.34 44.70 44.90 1,586,815 +0.06(+0.13%)
Aug 27, 2018 45.01 45.53 44.80 44.84 957,523 -0.11(-0.24%)
Aug 24, 2018 46.04 46.18 44.92 44.95 1,199,900 -0.92(-2.01%)
Aug 23, 2018 45.93 46.29 45.79 45.87 1,420,669 -0.07(-0.15%)
Aug 22, 2018 45.80 46.02 45.65 45.94 830,288 +0.15(+0.33%)
Aug 21, 2018 45.13 45.84 45.01 45.79 956,833 +0.77(+1.71%)
Aug 20, 2018 44.62 45.19 44.37 45.02 743,641 +0.41(+0.92%)
Aug 17, 2018 44.29 44.68 44.01 44.61 1,160,400 +0.37(+0.84%)
Aug 16, 2018 43.98 44.29 43.51 44.24 847,501 +0.48(+1.10%)
Aug 15, 2018 44.01 44.16 43.62 43.76 824,071 -0.54(-1.22%)
Aug 14, 2018 43.89 44.55 43.66 44.30 959,017 +0.55(+1.26%)
Aug 13, 2018 43.75 44.07 43.51 43.75 820,987 -0.04(-0.09%)
Aug 10, 2018 43.73 44.01 43.60 43.79 540,400 -0.17(-0.39%)
Aug 09, 2018 44.04 44.76 43.91 43.96 1,000,934 -0.16(-0.36%)
Aug 08, 2018 44.08 44.19 43.70 44.12 605,449 +0.07(+0.16%)
Aug 07, 2018 43.80 44.20 43.80 44.05 846,730 +0.45(+1.03%)
Aug 06, 2018 42.94 43.61 42.71 43.60 716,137 +0.78(+1.82%)
Aug 03, 2018 43.10 43.47 42.70 42.82 962,800 -0.31(-0.72%)
Aug 02, 2018 42.64 43.24 42.55 43.13 901,163 +0.16(+0.37%)
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.