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 (%)
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%)
Mar 02, 2020 38.26 39.54 36.41 39.54 1,281,794 +1.52(+4.00%)
Feb 28, 2020 38.08 38.85 37.21 38.02 3,660,100 -1.17(-2.99%)
Feb 27, 2020 40.00 40.48 38.91 39.19 1,425,200 -1.49(-3.66%)
Feb 26, 2020 41.41 41.96 40.41 40.68 1,145,166 -0.58(-1.41%)
Feb 25, 2020 42.29 42.45 41.15 41.26 2,123,164 -0.86(-2.04%)
Feb 24, 2020 41.80 42.29 41.26 42.12 1,183,027 -0.89(-2.07%)
Feb 21, 2020 42.79 43.18 42.59 43.01 816,900 -0.01(-0.02%)
Feb 20, 2020 42.03 43.11 42.03 43.02 1,364,473 +0.92(+2.19%)
Feb 19, 2020 41.85 42.42 41.83 42.10 1,031,689 +0.23(+0.55%)
Feb 18, 2020 41.82 42.08 41.52 41.87 1,464,428 -0.05(-0.12%)
Feb 14, 2020 41.28 42.02 40.92 41.92 2,216,900 +0.58(+1.40%)
Feb 13, 2020 41.35 41.59 41.05 41.34 870,600 -0.09(-0.22%)
Feb 12, 2020 41.69 41.97 41.38 41.43 861,178 -0.05(-0.12%)
Feb 11, 2020 41.32 41.73 41.05 41.48 780,550 +0.30(+0.73%)
Feb 10, 2020 41.30 41.53 41.01 41.18 1,673,466 -0.34(-0.82%)
Feb 07, 2020 42.11 42.11 41.32 41.52 950,300 -0.70(-1.66%)
Feb 06, 2020 43.00 43.25 42.07 42.22 816,256 -0.65(-1.52%)
Feb 05, 2020 42.67 43.08 42.30 42.87 976,754 +0.74(+1.76%)
Feb 04, 2020 41.48 42.74 41.48 42.13 1,223,261 +1.16(+2.83%)
Feb 03, 2020 40.83 41.91 40.51 40.97 1,123,376 +0.23(+0.56%)
Jan 31, 2020 41.26 41.40 40.53 40.74 3,594,700 -0.64(-1.55%)
Jan 30, 2020 40.46 41.39 40.25 41.38 2,679,482 +0.61(+1.50%)
Jan 29, 2020 40.20 40.86 40.05 40.77 1,579,485 +0.63(+1.57%)
Jan 28, 2020 39.50 40.21 39.10 40.14 1,446,297 +0.73(+1.85%)
Jan 27, 2020 39.52 39.92 39.20 39.41 952,511 -0.70(-1.75%)
Jan 24, 2020 40.44 40.44 39.89 40.11 881,600 -0.25(-0.62%)
Jan 23, 2020 39.83 40.43 39.15 40.36 1,245,738 +0.48(+1.20%)
Jan 22, 2020 40.17 40.43 39.57 39.88 1,155,432 -0.11(-0.28%)
Jan 21, 2020 40.09 40.30 39.57 39.99 1,179,533 -0.31(-0.77%)
Jan 17, 2020 40.71 40.91 40.14 40.30 1,925,800 -0.40(-0.98%)
Jan 16, 2020 40.08 40.75 39.91 40.70 2,182,113 +0.91(+2.29%)
Jan 15, 2020 39.76 40.19 39.56 39.79 1,636,131 -0.18(-0.45%)
Jan 14, 2020 40.09 40.16 39.81 39.97 1,160,288 -0.07(-0.17%)
Jan 13, 2020 39.87 40.24 39.72 40.04 1,194,280 +0.08(+0.20%)
Jan 10, 2020 40.14 40.30 39.37 39.96 1,297,400 -0.17(-0.42%)
Jan 09, 2020 40.15 40.24 39.85 40.13 1,067,756 +0.17(+0.43%)
Jan 08, 2020 40.12 40.34 39.92 39.96 825,202 -0.06(-0.15%)
Jan 07, 2020 39.93 40.38 39.90 40.02 1,489,212 -0.07(-0.17%)
Jan 06, 2020 39.98 40.16 39.87 40.09 795,671 -0.15(-0.37%)
Jan 03, 2020 39.97 40.27 39.83 40.24 557,700 -0.07(-0.17%)
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.