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 (%)
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%)
Apr 01, 2020 26.82 27.58 25.32 25.70 2,688,453 -2.73(-9.60%)
Mar 31, 2020 27.48 28.85 26.99 28.43 1,979,543 +0.79(+2.86%)
Mar 30, 2020 28.84 28.84 27.04 27.64 1,812,258 +0.41(+1.51%)
Mar 27, 2020 26.98 27.57 25.82 27.23 1,533,200 -0.71(-2.54%)
Mar 26, 2020 28.65 29.27 27.55 27.94 1,943,215 -0.28(-0.99%)
Mar 25, 2020 26.84 29.63 25.99 28.22 2,207,370 +1.45(+5.42%)
Mar 24, 2020 26.11 28.28 25.52 26.77 2,329,330 +2.30(+9.40%)
Mar 23, 2020 26.77 26.77 23.13 24.47 2,750,864 -2.27(-8.49%)
Mar 20, 2020 29.01 29.49 26.17 26.74 3,890,900 -1.94(-6.76%)
Mar 19, 2020 22.69 29.20 21.69 28.68 3,112,833 +5.48(+23.62%)
Mar 18, 2020 25.73 25.79 22.29 23.20 1,990,376 -4.21(-15.36%)
Mar 17, 2020 29.40 29.40 26.58 27.41 2,557,554 -0.59(-2.11%)
Mar 16, 2020 22.00 29.41 22.00 28.00 2,195,633 -3.70(-11.67%)
Mar 13, 2020 31.41 31.70 29.37 31.70 2,297,200 +1.65(+5.49%)
Mar 12, 2020 30.84 31.77 29.59 30.05 2,651,751 -3.17(-9.54%)
Mar 11, 2020 33.99 34.55 32.90 33.22 1,751,344 -1.87(-5.33%)
Mar 10, 2020 35.39 35.70 33.45 35.09 1,605,536 +0.84(+2.45%)
Mar 09, 2020 34.90 35.37 33.24 34.25 1,743,839 -3.00(-8.05%)
Mar 06, 2020 36.67 37.75 36.56 37.25 1,340,000 -0.66(-1.74%)
Mar 05, 2020 38.95 39.22 37.53 37.91 1,352,647 -2.09(-5.23%)
Mar 04, 2020 39.28 40.00 38.59 40.00 868,601 +1.43(+3.71%)
Mar 03, 2020 39.41 40.49 38.20 38.57 1,843,163 -0.97(-2.45%)
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.