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 30, 2016 38.68 39.53 38.64 39.24 2,552,813 +0.75(+1.95%)
Nov 29, 2016 38.70 38.89 38.28 38.49 2,418,481 -0.17(-0.44%)
Nov 28, 2016 39.51 39.51 38.52 38.66 1,849,764 -1.01(-2.55%)
Nov 25, 2016 39.35 39.68 39.10 39.67 866,938 +0.38(+0.97%)
Nov 23, 2016 39.29 39.29 39.29 0 -0.09(-0.23%)
Nov 22, 2016 39.08 39.43 38.96 39.38 1,548,289 +0.49(+1.26%)
Nov 21, 2016 38.58 39.01 38.56 38.89 1,632,746 +0.54(+1.41%)
Nov 18, 2016 38.22 38.48 37.88 38.35 2,028,925 +0.01(+0.03%)
Nov 17, 2016 38.35 38.73 37.96 38.34 2,374,755 -0.01(-0.03%)
Nov 16, 2016 37.77 38.52 37.67 38.35 2,672,646 +0.35(+0.92%)
Nov 15, 2016 37.17 38.00 36.92 38.00 2,037,247 +0.69(+1.85%)
Nov 14, 2016 36.94 37.82 36.93 37.31 3,562,218 +0.47(+1.28%)
Nov 11, 2016 36.91 37.22 36.41 36.84 2,369,770 -0.09(-0.24%)
Nov 10, 2016 36.11 37.12 35.73 36.93 5,230,973 +1.35(+3.79%)
Nov 09, 2016 34.25 35.95 34.15 35.58 4,200,649 +2.00(+5.96%)
Nov 08, 2016 32.81 33.77 32.39 33.58 3,028,273 +0.78(+2.38%)
Nov 07, 2016 31.73 33.05 31.73 32.80 3,068,961 +0.85(+2.66%)
Nov 04, 2016 32.72 33.05 31.88 31.95 3,263,419 -0.78(-2.38%)
Nov 03, 2016 32.96 33.19 32.69 32.73 1,355,180 -0.22(-0.67%)
Nov 02, 2016 32.59 33.03 32.45 32.95 1,812,631 +0.22(+0.67%)
Nov 01, 2016 33.00 33.25 32.46 32.73 1,370,057 -0.27(-0.82%)
Oct 31, 2016 32.90 33.04 32.73 33.00 1,579,678 +0.24(+0.73%)
Oct 28, 2016 32.79 33.04 32.05 32.76 1,326,812 -0.17(-0.52%)
Oct 27, 2016 33.63 33.87 32.81 32.93 3,753,869 +0.67(+2.08%)
Oct 26, 2016 31.89 32.33 31.68 32.26 1,382,572 +0.11(+0.34%)
Oct 25, 2016 32.45 32.46 31.91 32.15 2,534,769 -0.18(-0.56%)
Oct 24, 2016 32.37 32.52 31.91 32.33 2,123,936 +0.46(+1.44%)
Oct 21, 2016 31.64 31.96 31.32 31.87 1,465,432 +0.05(+0.16%)
Oct 20, 2016 32.06 32.45 31.78 31.82 1,854,837 -0.45(-1.39%)
Oct 19, 2016 32.18 32.46 31.86 32.27 1,922,095 +0.08(+0.25%)
Oct 18, 2016 32.42 32.42 31.91 32.19 3,046,868 +0.21(+0.66%)
Oct 17, 2016 31.25 32.05 31.22 31.98 2,697,660 +0.58(+1.85%)
Oct 14, 2016 31.68 32.02 31.33 31.40 890,460 -0.16(-0.51%)
Oct 13, 2016 31.30 31.67 30.93 31.56 1,250,829 -0.03(-0.09%)
Oct 12, 2016 32.05 32.31 31.54 31.59 1,594,405 -0.42(-1.31%)
Oct 11, 2016 32.72 32.72 31.87 32.01 2,021,582 -0.74(-2.26%)
Oct 10, 2016 32.91 33.35 32.72 32.75 2,520,280 +0.03(+0.09%)
Oct 07, 2016 32.83 32.94 32.04 32.72 2,573,000 -0.01(-0.03%)
Oct 06, 2016 31.73 32.77 31.67 32.73 2,331,418 +1.06(+3.35%)
Oct 05, 2016 31.76 32.10 31.55 31.67 1,552,001 +0.05(+0.16%)
Oct 04, 2016 31.97 32.25 31.51 31.62 1,591,955 -0.35(-1.09%)
Oct 03, 2016 31.93 32.24 31.87 31.97 1,881,749 -0.01(-0.03%)
Sep 30, 2016 31.67 32.14 31.30 31.98 1,376,075 +0.55(+1.75%)
Sep 29, 2016 31.07 31.76 30.86 31.43 1,935,653 +0.20(+0.64%)
Sep 28, 2016 31.68 31.75 30.98 31.23 2,275,700 -0.12(-0.38%)
Sep 27, 2016 31.16 31.46 31.05 31.35 2,423,787 +0.08(+0.26%)
Sep 26, 2016 31.80 31.89 31.23 31.27 3,288,124 -0.63(-1.97%)
Sep 23, 2016 31.54 32.20 31.53 31.90 4,726,821 +0.76(+2.44%)
Sep 22, 2016 30.95 31.30 30.69 31.14 3,034,898 +0.51(+1.67%)
Sep 21, 2016 31.00 31.00 30.16 30.63 3,014,503 +0.00(+0.00%)
Sep 20, 2016 31.15 31.41 30.45 30.63 4,500,724 -0.88(-2.79%)
Sep 19, 2016 31.39 31.92 31.22 31.51 2,144,652 +0.04(+0.13%)
Sep 16, 2016 31.72 31.80 31.18 31.47 3,766,908 -0.53(-1.66%)
Sep 15, 2016 31.73 32.35 31.67 32.00 4,103,433 +0.26(+0.82%)
Sep 14, 2016 31.24 31.89 31.18 31.74 5,834,174 +0.51(+1.63%)
Sep 13, 2016 30.89 31.59 30.68 31.23 5,147,960 +0.15(+0.48%)
Sep 12, 2016 30.45 31.13 30.05 31.08 4,431,091 +0.54(+1.77%)
Sep 09, 2016 31.45 31.45 30.23 30.54 6,051,850 -1.25(-3.93%)
Sep 08, 2016 31.91 31.95 31.38 31.79 6,210,017 -0.09(-0.28%)
Sep 07, 2016 31.87 32.46 30.05 31.88 18,304,972 -4.38(-12.08%)
Sep 06, 2016 36.94 36.97 36.05 36.26 2,627,419 -0.52(-1.41%)
Sep 02, 2016 36.47 36.78 36.78 36.78 2,003,800 +0.62(+1.71%)
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.