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 30, 2016 42.51 42.51 42.51 0 -0.23(-0.54%)
Dec 29, 2016 42.91 43.41 42.55 42.74 909,558 -0.21(-0.49%)
Dec 28, 2016 43.94 43.96 42.84 42.95 1,126,326 -0.78(-1.78%)
Dec 27, 2016 44.20 44.20 43.31 43.73 1,385,679 +0.82(+1.91%)
Dec 23, 2016 42.91 42.91 42.91 0 +0.08(+0.19%)
Dec 22, 2016 43.44 43.71 42.70 42.83 1,608,628 -0.55(-1.27%)
Dec 21, 2016 43.50 43.77 42.78 43.38 3,006,472 +0.05(+0.12%)
Dec 20, 2016 42.40 43.51 41.91 43.33 3,743,299 +1.80(+4.33%)
Dec 19, 2016 41.30 42.27 41.16 41.53 1,538,498 +0.08(+0.19%)
Dec 16, 2016 41.89 42.05 41.39 41.45 2,735,145 -0.45(-1.07%)
Dec 15, 2016 41.52 42.12 41.12 41.90 1,651,843 +0.29(+0.70%)
Dec 14, 2016 41.58 42.38 41.54 41.61 2,250,439 +0.07(+0.17%)
Dec 13, 2016 41.77 41.88 41.31 41.54 1,401,123 +0.05(+0.12%)
Dec 12, 2016 41.39 41.98 41.31 41.49 1,940,974 -0.05(-0.12%)
Dec 09, 2016 41.55 41.64 41.21 41.54 1,475,762 +0.17(+0.41%)
Dec 08, 2016 40.79 41.70 40.79 41.37 2,713,322 +0.58(+1.42%)
Dec 07, 2016 41.27 41.27 40.06 40.79 4,167,821 -0.10(-0.24%)
Dec 06, 2016 40.00 41.29 39.64 40.89 3,953,332 +1.14(+2.87%)
Dec 05, 2016 39.54 40.19 39.30 39.75 3,530,722 +0.67(+1.71%)
Dec 02, 2016 39.71 39.80 38.95 39.08 2,518,144 -0.57(-1.44%)
Dec 01, 2016 39.29 40.00 39.17 39.65 1,893,121 +0.41(+1.04%)
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%)
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.