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 29, 2019 40.25 40.30 39.77 39.82 379,700 -0.58(-1.44%)
Nov 27, 2019 40.33 40.45 39.98 40.40 641,200 +0.04(+0.10%)
Nov 26, 2019 39.78 40.41 39.66 40.36 1,349,655 +0.59(+1.48%)
Nov 25, 2019 39.52 39.96 39.31 39.77 1,023,301 +0.37(+0.94%)
Nov 22, 2019 39.27 39.53 39.17 39.40 1,952,500 +0.30(+0.77%)
Nov 21, 2019 39.22 39.39 38.78 39.10 1,963,490 -0.17(-0.43%)
Nov 20, 2019 39.82 40.02 39.15 39.27 1,849,186 -0.71(-1.78%)
Nov 19, 2019 40.20 40.33 39.90 39.98 770,605 -0.25(-0.62%)
Nov 18, 2019 40.77 40.77 40.03 40.23 1,230,275 -0.51(-1.25%)
Nov 15, 2019 40.51 40.80 40.23 40.74 602,200 +0.44(+1.09%)
Nov 14, 2019 40.33 40.51 40.12 40.30 594,487 -0.18(-0.44%)
Nov 13, 2019 40.54 40.88 40.33 40.48 889,640 -0.21(-0.52%)
Nov 12, 2019 40.77 41.17 40.66 40.69 1,092,841 -0.02(-0.05%)
Nov 11, 2019 40.74 40.79 40.35 40.71 764,134 -0.12(-0.29%)
Nov 08, 2019 40.76 41.03 40.57 40.83 1,219,600 -0.10(-0.24%)
Nov 07, 2019 41.00 41.20 40.81 40.93 605,166 +0.10(+0.26%)
Nov 06, 2019 40.94 41.07 40.49 40.83 1,345,305 -0.08(-0.21%)
Nov 05, 2019 40.75 41.18 40.61 40.91 1,172,748 +0.08(+0.20%)
Nov 04, 2019 40.81 41.14 40.63 40.83 722,919 +0.43(+1.08%)
Nov 01, 2019 39.89 40.40 39.76 40.40 1,130,600 +0.86(+2.16%)
Oct 31, 2019 39.98 40.08 39.35 39.54 1,467,680 -0.56(-1.40%)
Oct 30, 2019 40.47 40.64 39.58 40.10 1,322,412 -0.30(-0.74%)
Oct 29, 2019 40.40 40.67 40.27 40.40 894,775 -0.09(-0.22%)
Oct 28, 2019 40.46 40.70 40.34 40.49 593,024 +0.15(+0.37%)
Oct 25, 2019 40.15 40.50 40.10 40.34 572,700 +0.30(+0.75%)
Oct 24, 2019 40.32 40.34 39.75 40.04 775,148 -0.21(-0.52%)
Oct 23, 2019 40.05 40.41 39.75 40.25 1,272,067 +0.06(+0.15%)
Oct 22, 2019 39.94 40.46 39.67 40.19 724,026 +0.21(+0.53%)
Oct 21, 2019 40.00 40.44 39.92 39.98 634,418 +0.24(+0.60%)
Oct 18, 2019 39.67 39.98 39.40 39.74 1,229,000 -0.02(-0.05%)
Oct 17, 2019 39.44 39.96 39.38 39.76 1,149,373 +0.60(+1.53%)
Oct 16, 2019 39.18 39.32 39.00 39.16 1,748,809 -0.05(-0.13%)
Oct 15, 2019 39.22 39.30 38.96 39.21 960,593 +0.17(+0.44%)
Oct 14, 2019 38.90 39.14 38.86 39.04 859,676 -0.02(-0.05%)
Oct 11, 2019 38.09 39.42 38.09 39.06 1,671,600 +1.57(+4.19%)
Oct 10, 2019 37.61 38.05 37.38 37.49 2,120,892 -0.07(-0.19%)
Oct 09, 2019 37.52 37.90 37.24 37.56 1,895,727 +0.37(+0.99%)
Oct 08, 2019 37.77 38.15 37.15 37.19 1,608,588 -1.02(-2.67%)
Oct 07, 2019 38.30 38.65 38.16 38.21 1,213,807 -0.18(-0.47%)
Oct 04, 2019 37.83 38.44 37.83 38.39 1,356,400 +0.58(+1.52%)
Oct 03, 2019 37.99 38.25 37.39 37.81 1,560,847 -0.33(-0.87%)
Oct 02, 2019 37.58 38.46 37.55 38.15 1,975,184 +0.17(+0.43%)
Oct 01, 2019 39.40 39.78 37.95 37.98 1,792,952 -1.20(-3.05%)
Sep 30, 2019 39.28 39.50 39.00 39.17 3,229,037 +0.46(+1.19%)
Sep 27, 2019 38.46 38.83 38.27 38.72 2,932,600 +0.56(+1.47%)
Sep 26, 2019 38.41 38.80 37.92 38.16 2,947,000 -0.91(-2.32%)
Sep 25, 2019 39.75 39.80 38.67 39.06 3,886,056 +1.14(+3.01%)
Sep 24, 2019 38.85 38.91 37.84 37.92 1,641,535 -0.96(-2.47%)
Sep 23, 2019 38.76 39.33 38.73 38.88 855,996 -0.16(-0.41%)
Sep 20, 2019 39.74 39.97 38.88 39.04 1,719,900 -0.66(-1.66%)
Sep 19, 2019 40.07 40.08 39.66 39.70 1,917,537 -0.31(-0.77%)
Sep 18, 2019 39.87 40.04 39.53 40.01 1,107,852 +0.20(+0.50%)
Sep 17, 2019 39.51 39.86 39.38 39.81 1,112,532 +0.21(+0.53%)
Sep 16, 2019 39.53 39.87 39.38 39.60 1,386,881 +0.10(+0.25%)
Sep 13, 2019 39.31 39.75 39.20 39.50 2,182,800 +0.35(+0.89%)
Sep 12, 2019 39.05 39.62 38.78 39.15 1,703,783 -0.20(-0.51%)
Sep 11, 2019 38.73 39.47 38.51 39.35 2,710,464 +0.25(+0.64%)
Sep 10, 2019 38.11 39.30 37.24 39.10 4,752,095 -1.72(-4.21%)
Sep 09, 2019 40.53 40.94 40.30 40.82 3,015,866 +0.53(+1.32%)
Sep 06, 2019 40.20 40.58 40.03 40.29 1,170,100 +0.21(+0.52%)
Sep 05, 2019 39.44 40.10 39.44 40.08 1,410,365 +0.89(+2.27%)
Sep 04, 2019 39.29 39.41 39.03 39.19 1,306,759 +0.29(+0.75%)
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.