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 (%)
Dec 23, 2020 55.99 55.99 55.99 0 +0.12(+0.21%)
Dec 22, 2020 55.89 55.95 55.86 55.87 3,830,818 -0.02(-0.04%)
Dec 21, 2020 55.86 55.93 55.82 55.89 8,295,793 +0.03(+0.05%)
Dec 18, 2020 55.90 55.90 55.60 55.86 9,742,000 +0.00(+0.00%)
Dec 17, 2020 55.88 55.91 55.81 55.86 11,883,986 -0.03(-0.05%)
Dec 16, 2020 55.81 55.92 55.77 55.89 7,182,005 +0.13(+0.23%)
Dec 15, 2020 55.88 55.91 53.97 55.76 8,680,923 -0.10(-0.18%)
Dec 14, 2020 55.92 55.92 55.84 55.86 5,597,624 +0.01(+0.02%)
Dec 11, 2020 55.86 55.89 55.79 55.85 4,125,000 -0.01(-0.02%)
Dec 10, 2020 55.88 55.91 55.83 55.86 7,450,800 -0.01(-0.02%)
Dec 09, 2020 55.91 55.93 55.87 55.87 5,372,421 +0.07(+0.13%)
Dec 08, 2020 55.79 55.83 55.78 55.80 3,558,111 +0.00(+0.00%)
Dec 07, 2020 55.85 55.90 55.77 55.80 3,963,319 -0.03(-0.05%)
Dec 04, 2020 55.86 55.91 55.80 55.83 2,463,400 -0.10(-0.18%)
Dec 03, 2020 55.84 55.98 55.78 55.93 3,305,931 +0.10(+0.18%)
Dec 02, 2020 55.79 55.85 55.78 55.83 2,104,078 +0.04(+0.07%)
Dec 01, 2020 55.83 55.86 55.76 55.79 2,772,632 +0.01(+0.02%)
Nov 30, 2020 55.79 55.90 55.73 55.78 5,100,020 -0.03(-0.05%)
Nov 27, 2020 55.77 55.85 55.77 55.81 958,100 +0.03(+0.05%)
Nov 25, 2020 55.77 55.87 55.74 55.78 6,804,400 +0.03(+0.05%)
Nov 24, 2020 55.81 55.84 55.73 55.75 8,437,636 +0.00(+0.00%)
Nov 23, 2020 55.85 55.86 55.73 55.75 9,596,595 +0.00(+0.00%)
Nov 20, 2020 55.83 55.90 55.74 55.75 6,762,000 -0.05(-0.09%)
Nov 19, 2020 55.81 55.85 55.77 55.80 5,831,924 +0.00(+0.00%)
Nov 18, 2020 55.85 55.96 55.78 55.80 7,952,156 -0.07(-0.13%)
Nov 17, 2020 55.76 55.91 55.72 55.87 16,805,516 +0.10(+0.18%)
Nov 16, 2020 55.74 55.89 55.58 55.77 35,567,916 +10.96(+24.46%)
Nov 13, 2020 43.79 45.00 43.79 44.81 746,700 +1.17(+2.68%)
Nov 12, 2020 44.28 44.28 43.50 43.64 719,743 -0.67(-1.51%)
Nov 11, 2020 44.32 44.43 43.54 44.31 943,816 +0.13(+0.29%)
Nov 10, 2020 44.15 44.75 43.53 44.18 3,278,653 +0.43(+0.98%)
Nov 09, 2020 45.62 46.93 43.74 43.75 2,050,577 +0.28(+0.64%)
Nov 06, 2020 43.03 43.64 42.75 43.47 867,300 +0.58(+1.35%)
Nov 05, 2020 42.59 43.28 42.59 42.89 652,019 +0.84(+2.00%)
Nov 04, 2020 42.31 42.94 41.32 42.05 815,489 -0.60(-1.41%)
Nov 03, 2020 42.21 42.85 41.99 42.65 728,540 +1.01(+2.43%)
Nov 02, 2020 40.46 41.67 40.34 41.64 1,028,676 +1.78(+4.47%)
Oct 30, 2020 40.05 40.38 39.62 39.86 1,307,600 -0.35(-0.87%)
Oct 29, 2020 39.92 40.53 39.76 40.21 815,379 +0.11(+0.27%)
Oct 28, 2020 39.71 40.59 39.54 40.10 789,401 -0.28(-0.69%)
Oct 27, 2020 40.84 41.00 40.28 40.38 953,829 -0.82(-1.99%)
Oct 26, 2020 42.10 42.10 40.91 41.20 762,601 -1.38(-3.24%)
Oct 23, 2020 42.89 43.37 42.42 42.58 910,200 -0.07(-0.16%)
Oct 22, 2020 41.97 42.89 41.80 42.65 1,140,850 +0.87(+2.08%)
Oct 21, 2020 42.19 42.62 41.36 41.78 1,214,827 -0.36(-0.85%)
Oct 20, 2020 41.94 42.90 41.80 42.14 907,911 +0.44(+1.06%)
Oct 19, 2020 42.34 42.76 41.61 41.70 1,262,943 -0.47(-1.11%)
Oct 16, 2020 42.67 43.12 42.03 42.17 858,800 -0.01(-0.02%)
Oct 15, 2020 41.71 42.29 41.25 42.18 3,298,806 -0.05(-0.12%)
Oct 14, 2020 42.35 42.99 41.40 42.23 707,948 +0.03(+0.07%)
Oct 13, 2020 42.71 42.71 41.12 42.20 658,889 -0.87(-2.02%)
Oct 12, 2020 43.00 43.56 42.89 43.07 682,501 +0.19(+0.44%)
Oct 09, 2020 43.31 43.52 42.42 42.88 572,800 -0.04(-0.09%)
Oct 08, 2020 42.58 42.98 42.19 42.92 630,186 +0.62(+1.47%)
Oct 07, 2020 41.98 42.49 40.90 42.30 673,792 +0.77(+1.85%)
Oct 06, 2020 42.75 42.79 41.52 41.53 1,026,211 -1.02(-2.40%)
Oct 05, 2020 42.41 42.87 42.35 42.55 856,611 +0.49(+1.17%)
Oct 02, 2020 40.85 42.29 40.85 42.06 1,004,100 +0.38(+0.91%)
Oct 01, 2020 41.60 41.98 41.04 41.68 1,100,364 +0.44(+1.07%)
Sep 30, 2020 40.71 42.08 40.52 41.24 1,694,608 +0.79(+1.95%)
Sep 29, 2020 40.88 40.97 40.11 40.45 816,741 -0.42(-1.03%)
Sep 28, 2020 41.26 41.47 40.80 40.87 1,241,372 +0.31(+0.76%)
Sep 25, 2020 39.16 41.03 39.13 40.56 1,464,800 +1.11(+2.81%)
Sep 24, 2020 38.72 40.09 38.50 39.45 1,302,398 +0.51(+1.31%)
Sep 23, 2020 39.35 39.89 38.90 38.94 1,154,057 -0.23(-0.59%)
Sep 22, 2020 38.80 39.44 38.43 39.17 1,119,534 +0.30(+0.77%)
Sep 21, 2020 39.41 39.41 38.39 38.87 1,467,053 -1.33(-3.31%)
Sep 18, 2020 41.09 41.47 39.72 40.20 2,419,000 -0.80(-1.95%)
Sep 17, 2020 40.79 41.58 40.30 41.00 1,639,852 -0.07(-0.17%)
Sep 16, 2020 41.01 41.47 40.28 41.07 1,410,998 +0.21(+0.51%)
Sep 15, 2020 40.81 41.24 40.48 40.86 1,285,273 +0.41(+1.01%)
Sep 14, 2020 40.48 40.58 39.63 40.45 1,293,792 +0.36(+0.90%)
Sep 11, 2020 39.50 40.31 39.30 40.09 1,454,900 +0.93(+2.37%)
Sep 10, 2020 40.94 41.49 38.97 39.16 1,915,787 -2.73(-6.52%)
Sep 09, 2020 40.14 42.01 38.99 41.89 2,548,444 +2.60(+6.62%)
Sep 08, 2020 38.81 39.60 38.50 39.29 1,478,609 -0.01(-0.03%)
Sep 04, 2020 39.84 40.28 38.73 39.30 702,400 -0.36(-0.91%)
Sep 03, 2020 41.12 41.12 39.45 39.66 654,521 -1.41(-3.43%)
Sep 02, 2020 40.36 41.17 40.17 41.07 597,106 +0.68(+1.68%)
Sep 01, 2020 39.77 40.66 39.51 40.39 711,673 +0.73(+1.84%)
Aug 31, 2020 40.44 40.53 39.64 39.66 1,345,469 -0.74(-1.83%)
Aug 28, 2020 40.63 40.76 39.71 40.40 913,800 -0.11(-0.26%)
Aug 27, 2020 40.70 41.02 40.37 40.51 673,591 -0.03(-0.09%)
Aug 26, 2020 40.99 40.99 40.22 40.54 1,029,144 -0.40(-0.98%)
Aug 25, 2020 41.04 41.22 40.42 40.94 634,718 +0.06(+0.15%)
Aug 24, 2020 41.01 41.37 40.67 40.88 849,702 +0.10(+0.25%)
Aug 21, 2020 40.66 41.03 40.26 40.78 909,300 +0.16(+0.39%)
Aug 20, 2020 40.25 40.78 40.04 40.62 546,472 +0.04(+0.10%)
Aug 19, 2020 41.35 41.39 40.41 40.58 719,529 -0.61(-1.48%)
Aug 18, 2020 41.82 41.87 40.92 41.19 1,131,631 -0.41(-0.99%)
Aug 17, 2020 41.98 42.05 41.42 41.60 910,944 -0.32(-0.76%)
Aug 14, 2020 41.83 42.15 41.40 41.92 856,500 -0.01(-0.02%)
Aug 13, 2020 41.74 42.16 41.28 41.93 957,733 +0.08(+0.19%)
Aug 12, 2020 42.03 42.49 41.02 41.85 1,314,107 +0.14(+0.34%)
Aug 11, 2020 41.44 43.37 41.06 41.71 3,481,078 +3.47(+9.07%)
Aug 10, 2020 36.45 38.30 36.45 38.24 836,149 +0.88(+2.36%)
Aug 07, 2020 36.86 37.38 36.67 37.36 401,200 +0.52(+1.41%)
Aug 06, 2020 36.83 37.39 36.62 36.84 469,627 -0.15(-0.41%)
Aug 05, 2020 36.80 37.28 36.23 36.99 651,706 +0.49(+1.34%)
Aug 04, 2020 35.70 36.56 34.58 36.50 1,311,772 +0.85(+2.38%)
Aug 03, 2020 35.32 35.89 35.00 35.65 611,038 +0.55(+1.57%)
Jul 31, 2020 35.20 35.21 34.33 35.10 629,500 -0.23(-0.65%)
Jul 30, 2020 34.80 35.42 34.51 35.33 585,286 +0.04(+0.11%)
Jul 29, 2020 34.58 35.44 34.58 35.29 814,214 +0.75(+2.17%)
Jul 28, 2020 35.63 35.65 34.53 34.54 777,669 -1.12(-3.14%)
Jul 27, 2020 35.58 35.82 35.28 35.66 601,897 +0.00(+0.00%)
Jul 24, 2020 35.76 36.18 35.55 35.66 601,800 -0.33(-0.92%)
Jul 23, 2020 35.99 36.46 35.68 35.99 982,947 +0.05(+0.14%)
Jul 22, 2020 35.62 36.29 35.62 35.94 592,256 +0.24(+0.67%)
Jul 21, 2020 35.59 36.83 35.59 35.70 1,140,496 +0.20(+0.55%)
Jul 20, 2020 35.25 35.68 34.98 35.51 774,643 +0.11(+0.31%)
Jul 17, 2020 35.33 35.65 35.11 35.40 483,700 +0.12(+0.35%)
Jul 16, 2020 35.46 35.88 35.06 35.27 687,231 -0.39(-1.09%)
Jul 15, 2020 35.40 35.81 34.89 35.66 863,154 +0.83(+2.38%)
Jul 14, 2020 33.89 34.94 33.67 34.83 1,277,236 +0.94(+2.77%)
Jul 13, 2020 33.15 34.30 32.82 33.89 1,615,401 +1.02(+3.10%)
Jul 10, 2020 33.05 33.23 32.60 32.87 576,800 -0.10(-0.30%)
Jul 09, 2020 33.46 33.46 32.40 32.97 1,242,554 -0.55(-1.64%)
Jul 08, 2020 33.63 33.71 33.26 33.52 965,262 -0.24(-0.71%)
Jul 07, 2020 34.22 34.22 33.67 33.76 606,669 -0.70(-2.02%)
Jul 06, 2020 34.76 34.77 34.05 34.45 1,332,603 +0.48(+1.43%)
Jul 02, 2020 34.40 34.66 33.79 33.97 566,600 +0.25(+0.74%)
Jul 01, 2020 34.68 34.94 33.47 33.72 1,203,700 -0.93(-2.68%)
Jun 30, 2020 33.70 34.82 33.62 34.65 1,198,143 +0.99(+2.94%)
Jun 29, 2020 33.44 33.90 33.04 33.66 855,688 +0.60(+1.81%)
Jun 26, 2020 33.61 33.89 32.74 33.06 2,008,200 -0.78(-2.30%)
Jun 25, 2020 33.01 33.87 32.66 33.84 1,258,795 +0.55(+1.64%)
Jun 24, 2020 33.97 34.40 32.97 33.30 1,020,266 -1.09(-3.18%)
Jun 23, 2020 34.80 34.96 34.31 34.39 969,822 +0.11(+0.32%)
Jun 22, 2020 34.46 34.55 33.83 34.28 1,575,490 -0.54(-1.55%)
Jun 19, 2020 35.73 35.98 34.21 34.82 3,003,600 -0.36(-1.02%)
Jun 18, 2020 35.19 35.64 35.06 35.18 1,367,501 -0.21(-0.59%)
Jun 17, 2020 35.80 36.03 35.15 35.39 1,495,750 -0.28(-0.78%)
Jun 16, 2020 35.89 36.20 34.93 35.67 2,012,532 +1.08(+3.12%)
Jun 15, 2020 33.20 35.16 32.82 34.59 2,280,521 +0.30(+0.87%)
Jun 12, 2020 35.48 35.60 33.58 34.29 1,013,400 +0.30(+0.88%)
Jun 11, 2020 34.63 35.22 33.92 33.99 1,402,392 -2.58(-7.05%)
Jun 10, 2020 38.17 38.21 36.16 36.57 1,724,200 -1.28(-3.38%)
Jun 09, 2020 36.56 38.29 35.20 37.85 3,776,954 +2.35(+6.62%)
Jun 08, 2020 37.06 37.16 35.29 35.50 3,466,676 -0.69(-1.91%)
Jun 05, 2020 36.61 36.88 35.95 36.19 1,568,800 +1.21(+3.46%)
Jun 04, 2020 33.99 35.02 33.59 34.98 1,274,719 +0.77(+2.25%)
Jun 03, 2020 33.77 34.55 33.77 34.21 1,193,968 +1.05(+3.17%)
Jun 02, 2020 32.38 33.18 31.90 33.16 1,213,176 +1.32(+4.15%)
Jun 01, 2020 31.91 32.52 31.58 31.84 705,904 +0.13(+0.41%)
May 29, 2020 31.55 31.97 31.00 31.71 1,627,700 -0.29(-0.91%)
May 28, 2020 32.31 32.71 31.42 32.00 1,194,562 -0.15(-0.47%)
May 27, 2020 32.49 32.98 31.77 32.15 1,414,301 +0.53(+1.68%)
May 26, 2020 30.80 32.22 30.73 31.62 1,254,436 +1.15(+3.77%)
May 22, 2020 30.71 30.97 30.09 30.47 930,600 -0.21(-0.68%)
May 21, 2020 30.43 30.98 30.37 30.68 1,058,583 +0.00(+0.00%)
May 20, 2020 29.79 30.79 29.79 30.68 944,468 +1.27(+4.32%)
May 19, 2020 29.66 30.05 28.97 29.41 1,068,180 -0.37(-1.24%)
May 18, 2020 28.50 30.02 28.37 29.78 1,505,623 +2.48(+9.08%)
May 15, 2020 27.23 27.49 26.39 27.30 939,700 +0.57(+2.13%)
May 14, 2020 25.81 26.82 25.11 26.73 1,077,345 +0.34(+1.29%)
May 13, 2020 27.30 27.59 26.14 26.39 914,442 -1.21(-4.38%)
May 12, 2020 29.26 29.40 27.55 27.60 1,508,774 -1.56(-5.35%)
May 11, 2020 29.12 29.49 28.40 29.16 943,298 -0.40(-1.35%)
May 08, 2020 29.54 30.08 29.32 29.56 778,500 +0.43(+1.48%)
May 07, 2020 29.34 30.08 29.10 29.13 1,365,076 +0.32(+1.11%)
May 06, 2020 28.95 29.02 28.04 28.81 1,087,777 -0.01(-0.03%)
May 05, 2020 29.38 29.97 28.73 28.82 1,192,448 +0.07(+0.24%)
May 04, 2020 28.21 28.79 27.50 28.75 780,325 +0.26(+0.91%)
May 01, 2020 29.34 29.34 27.98 28.49 675,700 -1.19(-4.01%)
Apr 30, 2020 29.70 29.98 29.07 29.68 1,110,854 -0.32(-1.08%)
Apr 29, 2020 30.06 30.68 29.77 30.00 1,582,375 +0.25(+0.86%)
Apr 28, 2020 29.31 30.09 29.24 29.75 1,387,178 +1.36(+4.79%)
Apr 27, 2020 27.95 28.70 27.95 28.39 1,320,296 +0.54(+1.94%)
Apr 24, 2020 27.67 27.99 27.17 27.85 1,077,700 +0.33(+1.20%)
Apr 23, 2020 27.91 28.08 27.30 27.52 980,345 -0.02(-0.07%)
Apr 22, 2020 27.81 27.92 27.21 27.54 670,692 +0.46(+1.70%)
Apr 21, 2020 27.48 27.88 26.70 27.08 1,486,762 -1.16(-4.11%)
Apr 20, 2020 29.02 29.15 28.05 28.24 1,315,527 -1.54(-5.17%)
Apr 17, 2020 28.93 30.20 28.93 29.78 1,187,800 +1.78(+6.36%)
Apr 16, 2020 28.87 29.41 27.87 28.00 1,789,146 -0.91(-3.15%)
Apr 15, 2020 29.59 29.59 28.64 28.91 1,332,153 -1.51(-4.96%)
Apr 14, 2020 31.18 31.40 30.11 30.42 1,444,217 +0.11(+0.36%)
Apr 13, 2020 31.73 31.73 30.11 30.31 1,609,664 -1.76(-5.49%)
Apr 09, 2020 31.76 32.99 31.27 32.07 1,884,400 +0.97(+3.12%)
Apr 08, 2020 30.21 31.40 29.91 31.10 1,478,253 +1.31(+4.40%)
Apr 07, 2020 30.31 31.44 29.47 29.79 2,343,690 +0.96(+3.33%)
Apr 06, 2020 27.07 28.98 26.62 28.83 1,183,759 +3.15(+12.27%)
Apr 03, 2020 26.13 26.50 25.01 25.68 1,525,700 -0.53(-2.02%)
Apr 02, 2020 25.36 26.67 25.21 26.21 1,291,166 +0.51(+1.98%)
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.