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 (%)
Aug 31, 2015 32.97 33.23 32.82 33.00 1,330,129 -0.29(-0.87%)
Aug 28, 2015 32.94 33.38 32.83 33.29 2,128,557 +0.35(+1.06%)
Aug 27, 2015 32.18 33.12 31.87 32.94 3,545,599 +1.16(+3.65%)
Aug 26, 2015 31.77 31.88 30.41 31.78 4,045,784 +0.90(+2.91%)
Aug 25, 2015 32.47 32.73 30.87 30.88 2,573,016 -0.38(-1.22%)
Aug 24, 2015 31.01 32.52 29.78 31.26 2,922,338 -1.82(-5.50%)
Aug 21, 2015 33.60 33.66 33.03 33.08 2,007,447 -0.67(-1.99%)
Aug 20, 2015 34.13 34.33 33.52 33.75 1,606,938 -0.85(-2.46%)
Aug 19, 2015 34.62 34.88 34.20 34.60 1,204,043 -0.09(-0.26%)
Aug 18, 2015 34.61 35.57 34.58 34.69 780,931 -0.11(-0.32%)
Aug 17, 2015 34.86 34.96 34.17 34.80 1,226,968 -0.09(-0.26%)
Aug 14, 2015 34.29 34.97 34.29 34.89 1,216,537 +0.63(+1.84%)
Aug 13, 2015 34.15 34.40 34.02 34.26 811,666 +0.15(+0.44%)
Aug 12, 2015 33.61 34.28 33.25 34.11 2,874,953 -0.15(-0.44%)
Aug 11, 2015 34.56 34.63 34.20 34.26 1,953,706 -0.55(-1.58%)
Aug 10, 2015 34.92 34.92 34.58 34.81 1,716,078 +0.57(+1.66%)
Aug 07, 2015 34.00 34.30 33.91 34.24 1,261,189 -0.02(-0.06%)
Aug 06, 2015 35.05 35.05 34.11 34.26 1,998,405 -0.66(-1.89%)
Aug 05, 2015 34.71 35.12 34.58 34.92 1,582,935 +0.36(+1.04%)
Aug 04, 2015 34.90 35.73 34.49 34.56 1,467,302 -0.43(-1.23%)
Aug 03, 2015 35.86 36.00 34.70 34.99 2,574,397 -0.81(-2.26%)
Jul 31, 2015 35.30 35.88 35.17 35.80 3,305,686 +0.59(+1.68%)
Jul 30, 2015 35.15 35.31 34.60 35.21 2,303,913 +0.57(+1.65%)
Jul 29, 2015 34.47 34.76 33.91 34.64 3,123,954 +0.93(+2.76%)
Jul 28, 2015 33.65 34.02 33.38 33.71 1,616,574 +0.18(+0.54%)
Jul 27, 2015 33.48 33.68 32.84 33.53 2,261,315 -0.06(-0.18%)
Jul 24, 2015 34.58 34.90 33.31 33.59 4,036,568 -0.97(-2.81%)
Jul 23, 2015 35.54 35.56 34.56 34.56 8,043,959 -1.18(-3.30%)
Jul 22, 2015 35.71 36.10 35.70 35.74 1,522,335 +0.06(+0.17%)
Jul 21, 2015 36.16 36.32 35.66 35.68 1,426,000 -0.42(-1.16%)
Jul 20, 2015 36.24 36.36 36.08 36.10 1,360,001 -0.02(-0.06%)
Jul 17, 2015 36.48 36.48 35.81 36.12 1,692,720 -0.57(-1.55%)
Jul 16, 2015 35.64 36.81 35.53 36.69 4,327,287 +1.36(+3.85%)
Jul 15, 2015 35.77 35.77 35.14 35.33 1,452,945 -0.27(-0.76%)
Jul 14, 2015 35.35 35.74 35.22 35.60 2,108,435 +0.18(+0.51%)
Jul 13, 2015 35.14 35.42 34.95 35.42 1,250,138 +0.61(+1.75%)
Jul 10, 2015 34.75 34.90 34.55 34.81 1,267,196 +0.52(+1.52%)
Jul 09, 2015 34.65 34.86 34.10 34.29 1,763,005 +0.11(+0.32%)
Jul 08, 2015 34.61 34.61 33.93 34.18 1,523,003 -0.60(-1.73%)
Jul 07, 2015 35.03 35.03 33.84 34.78 2,064,859 -0.14(-0.40%)
Jul 06, 2015 34.75 35.29 34.74 34.92 1,628,755 -0.10(-0.29%)
Jul 02, 2015 35.17 35.02 35.02 35.02 903,500 +0.02(+0.06%)
Jul 01, 2015 35.39 35.49 34.93 35.00 1,832,839 -0.18(-0.51%)
Jun 30, 2015 35.19 35.29 34.71 35.18 1,949,201 +0.46(+1.34%)
Jun 29, 2015 35.28 35.30 34.62 34.72 1,598,723 -0.64(-1.82%)
Jun 26, 2015 35.23 35.42 35.12 35.36 6,859,813 +0.26(+0.74%)
Jun 25, 2015 35.44 35.59 34.91 35.10 1,183,135 -0.16(-0.45%)
Jun 24, 2015 35.35 35.73 35.22 35.26 2,025,134 -0.24(-0.68%)
Jun 23, 2015 35.37 35.53 35.29 35.50 1,607,025 +0.07(+0.20%)
Jun 22, 2015 34.94 35.46 34.90 35.43 1,667,846 +0.67(+1.93%)
Jun 19, 2015 35.03 35.13 34.67 34.76 4,824,429 -0.23(-0.66%)
Jun 18, 2015 34.74 35.04 34.63 34.99 2,885,382 +0.39(+1.13%)
Jun 17, 2015 34.43 34.73 34.14 34.60 1,704,446 +0.20(+0.58%)
Jun 16, 2015 34.29 34.58 34.20 34.40 2,011,390 +0.00(+0.00%)
Jun 15, 2015 33.89 34.55 33.67 34.40 3,325,554 +0.61(+1.81%)
Jun 12, 2015 33.82 33.95 33.60 33.79 888,268 -0.11(-0.32%)
Jun 11, 2015 33.56 34.36 33.26 33.90 2,461,589 +0.00(+0.00%)
Jun 10, 2015 34.21 34.61 33.68 33.90 2,497,615 -0.05(-0.15%)
Jun 09, 2015 34.00 34.49 33.52 33.95 5,814,888 +1.50(+4.62%)
Jun 08, 2015 33.25 33.40 32.40 32.45 2,920,881 -0.78(-2.35%)
Jun 05, 2015 33.22 33.41 32.91 33.23 1,629,988 +0.07(+0.21%)
Jun 04, 2015 33.35 33.35 33.06 33.16 955,093 -0.30(-0.90%)
Jun 03, 2015 33.34 33.52 33.02 33.46 1,179,347 +0.25(+0.75%)
Jun 02, 2015 32.78 33.44 32.78 33.21 828,707 +0.30(+0.90%)
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.