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 (%)
Jul 31, 2019 41.47 41.54 40.31 40.51 1,120,960 -0.95(-2.29%)
Jul 30, 2019 40.48 41.48 40.48 41.46 2,106,066 +0.72(+1.77%)
Jul 29, 2019 40.88 40.93 40.53 40.74 1,246,093 -0.20(-0.49%)
Jul 26, 2019 40.46 41.03 40.45 40.94 1,367,000 +0.50(+1.24%)
Jul 25, 2019 40.67 40.89 40.19 40.44 1,403,030 -0.09(-0.22%)
Jul 24, 2019 39.51 40.61 39.23 40.53 1,788,850 +0.77(+1.94%)
Jul 23, 2019 39.04 39.89 38.62 39.76 2,313,709 +0.38(+0.96%)
Jul 22, 2019 39.41 39.72 38.95 39.38 1,496,557 +0.10(+0.25%)
Jul 19, 2019 39.67 40.04 39.28 39.28 1,526,100 -0.18(-0.46%)
Jul 18, 2019 39.52 39.88 39.30 39.46 1,427,877 -0.24(-0.60%)
Jul 17, 2019 40.48 40.48 39.61 39.70 2,298,126 -0.80(-1.98%)
Jul 16, 2019 40.93 41.34 40.44 40.50 1,600,688 -0.31(-0.76%)
Jul 15, 2019 40.55 40.90 40.39 40.81 1,121,079 +0.23(+0.57%)
Jul 12, 2019 40.19 40.73 40.13 40.58 1,330,500 +0.49(+1.22%)
Jul 11, 2019 39.37 40.13 39.26 40.09 1,653,151 +0.62(+1.57%)
Jul 10, 2019 39.88 40.02 39.36 39.47 1,146,161 -0.42(-1.05%)
Jul 09, 2019 39.75 39.95 39.44 39.89 1,767,532 +0.01(+0.03%)
Jul 08, 2019 39.88 40.12 39.53 39.88 1,410,303 -0.07(-0.18%)
Jul 05, 2019 40.00 40.13 39.66 39.95 949,300 -0.30(-0.75%)
Jul 03, 2019 40.21 40.36 39.97 40.25 767,300 +0.30(+0.75%)
Jul 02, 2019 40.36 41.48 39.64 39.95 1,930,192 -0.38(-0.93%)
Jul 01, 2019 40.91 41.19 40.03 40.33 3,145,220 +0.05(+0.11%)
Jun 28, 2019 39.70 40.51 39.69 40.28 4,969,700 +0.73(+1.85%)
Jun 27, 2019 39.40 39.76 39.26 39.55 2,001,732 +0.20(+0.51%)
Jun 26, 2019 39.57 39.83 39.11 39.35 2,460,100 -0.21(-0.53%)
Jun 25, 2019 39.38 39.76 39.35 39.56 1,630,322 +0.17(+0.43%)
Jun 24, 2019 39.47 39.69 39.27 39.39 1,352,324 -0.16(-0.40%)
Jun 21, 2019 39.80 39.92 39.43 39.55 2,539,900 -0.27(-0.68%)
Jun 20, 2019 39.80 40.03 39.62 39.82 2,701,255 +0.43(+1.09%)
Jun 19, 2019 39.40 39.44 39.13 39.39 2,247,705 -0.05(-0.13%)
Jun 18, 2019 39.59 40.00 39.42 39.44 1,941,217 +0.01(+0.03%)
Jun 17, 2019 39.44 39.80 39.25 39.43 1,710,187 -0.08(-0.20%)
Jun 14, 2019 39.87 40.01 39.38 39.51 1,604,100 -0.51(-1.27%)
Jun 13, 2019 39.45 40.09 39.41 40.02 3,089,050 +0.62(+1.57%)
Jun 12, 2019 41.40 41.58 39.27 39.40 3,243,151 -0.66(-1.65%)
Jun 11, 2019 39.37 40.51 38.57 40.06 5,788,818 -2.47(-5.81%)
Jun 10, 2019 42.12 42.68 41.89 42.53 2,332,037 +0.42(+1.00%)
Jun 07, 2019 41.90 42.24 41.48 42.11 1,644,200 +0.29(+0.69%)
Jun 06, 2019 42.61 42.86 41.74 41.82 1,273,375 -0.76(-1.78%)
Jun 05, 2019 43.04 43.29 42.23 42.58 1,426,258 -0.20(-0.47%)
Jun 04, 2019 42.61 42.96 41.74 42.78 2,185,449 +0.54(+1.28%)
Jun 03, 2019 42.01 42.55 41.90 42.24 1,543,747 +0.75(+1.81%)
May 31, 2019 41.22 41.73 41.06 41.49 1,537,200 -0.11(-0.26%)
May 30, 2019 41.76 42.03 41.45 41.60 1,021,828 -0.13(-0.31%)
May 29, 2019 41.37 41.87 41.32 41.73 1,434,345 +0.11(+0.26%)
May 28, 2019 41.77 41.93 41.44 41.62 2,093,548 -0.13(-0.31%)
May 24, 2019 42.34 42.50 41.37 41.75 1,625,600 -0.43(-1.02%)
May 23, 2019 42.96 43.06 42.12 42.18 1,986,218 -1.13(-2.61%)
May 22, 2019 43.51 43.82 43.29 43.31 1,094,381 -0.36(-0.82%)
May 21, 2019 43.57 43.93 43.43 43.67 1,481,567 +0.34(+0.78%)
May 20, 2019 43.37 43.64 43.03 43.33 740,401 -0.16(-0.37%)
May 17, 2019 43.04 43.91 42.95 43.49 1,412,700 +0.20(+0.46%)
May 16, 2019 42.95 43.75 42.95 43.29 1,038,865 +0.39(+0.91%)
May 15, 2019 43.05 43.58 42.71 42.90 1,052,696 -0.49(-1.13%)
May 14, 2019 42.89 43.64 42.77 43.39 1,384,558 +0.68(+1.59%)
May 13, 2019 42.81 43.01 42.23 42.71 1,714,787 -0.52(-1.20%)
May 10, 2019 43.85 43.86 42.96 43.23 1,768,000 -0.71(-1.62%)
May 09, 2019 44.21 44.44 43.44 43.94 1,649,371 -0.44(-0.99%)
May 08, 2019 45.66 45.81 44.36 44.38 2,583,095 -1.40(-3.06%)
May 07, 2019 46.08 46.29 45.41 45.78 1,089,905 -0.73(-1.57%)
May 06, 2019 46.24 46.72 45.77 46.51 1,638,503 -0.49(-1.04%)
May 03, 2019 46.22 47.13 46.22 47.00 1,023,400 +0.86(+1.86%)
May 02, 2019 45.52 46.14 45.51 46.14 800,075 +0.49(+1.07%)
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.