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 (%)
Oct 31, 2014 28.25 28.87 28.20 28.84 1,221,547 +0.90(+3.22%)
Oct 30, 2014 27.71 28.07 27.47 27.94 1,259,746 +0.03(+0.11%)
Oct 29, 2014 28.15 28.22 27.61 27.91 828,508 -0.11(-0.39%)
Oct 28, 2014 27.60 28.11 26.86 28.02 698,270 +0.68(+2.49%)
Oct 27, 2014 27.46 27.68 27.68 27.34 934,594 -0.34(-1.23%)
Oct 24, 2014 27.23 27.76 27.06 27.68 1,037,216 +0.46(+1.69%)
Oct 23, 2014 26.92 27.55 26.52 27.22 1,634,483 +0.61(+2.29%)
Oct 22, 2014 26.83 27.03 25.49 26.61 1,402,051 -0.11(-0.41%)
Oct 21, 2014 25.78 26.76 25.43 26.72 2,021,243 +1.18(+4.62%)
Oct 20, 2014 25.28 25.45 25.19 25.54 1,083,473 +0.14(+0.55%)
Oct 17, 2014 24.83 25.66 24.75 25.40 2,552,337 +0.89(+3.63%)
Oct 16, 2014 23.40 24.71 23.18 24.51 2,338,504 +0.60(+2.51%)
Oct 15, 2014 23.41 24.27 22.18 23.91 5,375,543 -0.08(-0.33%)
Oct 14, 2014 23.86 24.53 23.34 23.99 4,778,632 +0.08(+0.33%)
Oct 13, 2014 25.34 25.37 23.81 23.91 4,634,731 -1.32(-5.23%)
Oct 10, 2014 26.40 26.46 25.09 25.23 3,159,946 -1.20(-4.54%)
Oct 09, 2014 27.11 27.23 26.31 26.43 1,632,759 -0.66(-2.44%)
Oct 08, 2014 27.03 27.26 26.57 27.09 1,497,901 +0.11(+0.41%)
Oct 07, 2014 27.10 27.49 26.75 26.98 1,104,890 -0.32(-1.17%)
Oct 06, 2014 27.50 27.56 27.06 27.30 526,369 -0.02(-0.07%)
Oct 03, 2014 27.30 27.51 27.14 27.32 1,135,938 +0.25(+0.92%)
Oct 02, 2014 26.88 27.40 26.73 27.07 1,861,692 +0.10(+0.37%)
Oct 01, 2014 27.37 27.37 26.63 26.97 1,546,047 -0.29(-1.06%)
Sep 30, 2014 27.97 27.97 26.97 27.26 1,368,919 -0.65(-2.33%)
Sep 29, 2014 27.79 28.07 27.51 27.91 842,789 -0.23(-0.82%)
Sep 26, 2014 28.15 28.40 27.98 28.14 1,070,133 +0.06(+0.21%)
Sep 25, 2014 28.74 28.76 28.08 28.08 1,025,851 -0.65(-2.26%)
Sep 24, 2014 28.73 28.80 28.35 28.73 692,847 +0.04(+0.14%)
Sep 23, 2014 28.72 28.85 28.35 28.69 965,174 -0.07(-0.24%)
Sep 22, 2014 29.10 29.25 28.69 28.76 1,256,668 -0.59(-2.01%)
Sep 19, 2014 29.27 29.58 28.95 29.35 2,432,069 +0.17(+0.58%)
Sep 18, 2014 28.50 29.25 28.35 29.18 1,952,645 +0.66(+2.31%)
Sep 17, 2014 28.41 28.71 27.97 28.52 1,400,439 -0.03(-0.11%)
Sep 16, 2014 28.06 28.57 27.83 28.55 1,288,966 +0.34(+1.21%)
Sep 15, 2014 28.25 28.47 28.14 28.21 1,552,135 +0.01(+0.04%)
Sep 12, 2014 27.88 28.80 27.79 28.20 6,601,923 +0.42(+1.51%)
Sep 11, 2014 27.76 28.36 27.49 27.78 1,474,972 -0.05(-0.18%)
Sep 10, 2014 28.50 28.93 27.69 27.83 1,129,616 -0.32(-1.14%)
Sep 09, 2014 28.20 28.88 28.06 28.15 3,068,267 +0.76(+2.77%)
Sep 08, 2014 27.65 27.95 27.28 27.39 1,055,928 -0.23(-0.83%)
Sep 05, 2014 27.15 27.66 27.09 27.62 785,017 +0.52(+1.92%)
Sep 04, 2014 27.27 27.48 27.08 27.10 1,075,933 -0.09(-0.33%)
Sep 03, 2014 27.35 27.38 27.06 27.19 859,524 -0.02(-0.07%)
Sep 02, 2014 27.87 27.87 27.07 27.21 1,416,516 -0.56(-2.02%)
Aug 29, 2014 27.91 27.77 27.77 27.77 337,900 +0.01(+0.04%)
Aug 28, 2014 27.55 27.84 27.43 27.76 444,989 +0.08(+0.29%)
Aug 27, 2014 27.77 27.89 27.54 27.68 520,609 +0.04(+0.14%)
Aug 26, 2014 27.99 28.24 27.63 27.64 598,923 -0.33(-1.18%)
Aug 25, 2014 28.17 28.29 27.91 27.97 462,517 -0.06(-0.21%)
Aug 22, 2014 27.75 28.23 27.75 28.03 733,644 +0.20(+0.72%)
Aug 21, 2014 27.63 28.16 27.21 27.83 686,355 +0.23(+0.83%)
Aug 20, 2014 27.57 27.74 27.57 27.60 592,348 +0.00(+0.00%)
Aug 19, 2014 27.36 27.61 27.30 27.60 666,942 +0.43(+1.58%)
Aug 18, 2014 26.83 27.35 26.34 27.17 953,777 +0.57(+2.14%)
Aug 15, 2014 27.00 27.00 26.49 26.60 421,903 -0.29(-1.08%)
Aug 14, 2014 26.44 26.90 26.44 26.89 488,091 +0.40(+1.51%)
Aug 13, 2014 26.52 26.52 26.52 26.49 591,508 +0.10(+0.38%)
Aug 12, 2014 25.90 26.67 25.90 26.39 1,684,465 -0.06(-0.23%)
Aug 11, 2014 26.16 26.56 25.99 26.45 544,755 +0.51(+1.97%)
Aug 08, 2014 25.85 26.18 25.78 25.94 886,596 +0.15(+0.58%)
Aug 07, 2014 25.74 25.90 25.58 25.79 922,822 +0.20(+0.78%)
Aug 06, 2014 25.45 25.77 25.25 25.59 850,772 +0.01(+0.04%)
Aug 05, 2014 25.52 25.94 25.47 25.58 1,084,573 +0.03(+0.12%)
Aug 04, 2014 25.21 25.67 25.21 25.55 858,016 +0.32(+1.27%)
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.