Skip to main content
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 (%)
Nov 29, 2013 21.13 21.38 20.96 21.07 0 +0.01(+0.05%)
Nov 27, 2013 20.98 21.14 20.82 21.06 0 +0.09(+0.43%)
Nov 26, 2013 20.88 21.26 20.86 20.97 0 +0.07(+0.33%)
Nov 25, 2013 21.05 21.18 20.82 20.90 0 -0.14(-0.67%)
Nov 22, 2013 21.02 21.17 20.80 21.04 0 +0.03(+0.14%)
Nov 21, 2013 20.67 21.02 20.42 21.01 0 +0.34(+1.64%)
Nov 20, 2013 20.86 21.00 20.50 20.67 0 -0.08(-0.39%)
Nov 19, 2013 20.97 20.98 20.55 20.75 0 -0.01(-0.05%)
Nov 18, 2013 20.95 21.06 20.60 20.76 0 -0.10(-0.48%)
Nov 15, 2013 20.74 21.02 20.67 20.86 0 +0.33(+1.61%)
Nov 14, 2013 20.21 20.77 19.92 20.53 0 +0.56(+2.80%)
Nov 12, 2013 19.92 20.03 19.55 19.97 0 -0.06(-0.30%)
Nov 11, 2013 19.89 20.22 19.67 20.03 0 +0.20(+1.01%)
Nov 08, 2013 19.70 20.20 19.65 19.83 0 +0.13(+0.66%)
Nov 07, 2013 20.35 20.61 19.69 19.70 0 -0.58(-2.87%)
Nov 06, 2013 20.87 20.87 20.17 20.28 0 -0.52(-2.49%)
Nov 05, 2013 20.33 21.75 20.33 20.80 0 +0.52(+2.56%)
Nov 04, 2013 19.88 20.37 19.88 20.28 0 +0.44(+2.22%)
Nov 01, 2013 20.17 20.39 19.83 19.84 0 -0.35(-1.73%)
Oct 31, 2013 20.94 20.99 19.88 20.19 0 -0.78(-3.72%)
Oct 30, 2013 21.74 21.77 20.95 20.97 0 -0.76(-3.50%)
Oct 29, 2013 21.85 22.06 21.33 21.73 0 +0.05(+0.23%)
Oct 28, 2013 22.10 22.36 21.68 21.68 0 -0.48(-2.17%)
Oct 25, 2013 21.75 22.71 21.67 22.16 0 +0.49(+2.26%)
Oct 24, 2013 21.10 21.67 20.97 21.67 0 +0.55(+2.60%)
Oct 23, 2013 21.35 21.38 20.92 21.12 0 -0.27(-1.27%)
Oct 22, 2013 20.61 21.56 20.61 21.39 0 +0.79(+3.84%)
Oct 21, 2013 21.05 21.42 20.47 20.60 0 -0.36(-1.72%)
Oct 18, 2013 20.70 21.14 20.37 20.96 1,349,585 +0.43(+2.09%)
Oct 17, 2013 20.33 20.65 19.97 20.53 0 +0.16(+0.79%)
Oct 16, 2013 20.59 20.78 19.97 20.37 0 -0.10(-0.49%)
Oct 15, 2013 21.15 21.29 20.47 20.47 0 -0.84(-3.94%)
Oct 14, 2013 20.79 21.35 20.33 21.31 0 +0.31(+1.48%)
Oct 11, 2013 21.00 21.07 20.41 21.00 0 -0.02(-0.10%)
Oct 10, 2013 21.06 21.14 20.77 21.02 0 +0.18(+0.86%)
Oct 09, 2013 21.08 21.26 20.68 20.84 0 -0.25(-1.19%)
Oct 08, 2013 21.85 21.87 21.04 21.09 0 -0.78(-3.57%)
Oct 07, 2013 21.91 22.11 21.54 21.87 0 -0.33(-1.49%)
Oct 04, 2013 22.21 22.43 22.09 22.20 0 +0.05(+0.23%)
Oct 03, 2013 22.56 22.58 22.03 22.15 0 -0.25(-1.12%)
Oct 02, 2013 22.00 22.84 21.88 22.40 0 +0.18(+0.81%)
Oct 01, 2013 21.84 22.44 21.79 22.22 0 +0.19(+0.86%)
Sep 27, 2013 22.31 22.46 21.87 22.03 0 -0.44(-1.96%)
Sep 26, 2013 22.11 22.62 22.11 22.47 0 +0.32(+1.44%)
Sep 25, 2013 23.49 23.49 22.11 22.15 0 -0.23(-1.03%)
Sep 24, 2013 22.11 22.74 21.92 22.38 0 +0.40(+1.82%)
Sep 23, 2013 22.72 22.90 21.94 21.98 0 -0.77(-3.38%)
Sep 20, 2013 23.43 23.78 22.64 22.75 0 -0.59(-2.53%)
Sep 19, 2013 23.21 23.50 23.10 23.34 0 +0.22(+0.95%)
Sep 18, 2013 23.00 23.50 22.68 23.12 0 +0.07(+0.30%)
Sep 17, 2013 22.83 23.20 22.83 23.05 0 +0.16(+0.70%)
Sep 16, 2013 23.25 23.25 22.51 22.89 0 +0.02(+0.09%)
Sep 13, 2013 22.68 23.15 22.51 22.87 0 +0.16(+0.70%)
Sep 12, 2013 22.12 23.13 22.12 22.71 0 +0.53(+2.39%)
Sep 11, 2013 21.71 22.37 21.42 22.18 0 +0.21(+0.97%)
Sep 10, 2013 22.60 22.65 21.29 21.97 9,570,023 -2.78(-11.24%)
Sep 09, 2013 24.20 25.06 24.01 24.75 0 +0.80(+3.33%)
Sep 06, 2013 24.05 24.22 23.77 23.95 0 +0.00(+0.00%)
Sep 05, 2013 23.35 24.30 23.32 23.95 0 +0.73(+3.14%)
Sep 04, 2013 23.01 23.31 22.79 23.22 0 +0.21(+0.91%)
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.