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 29, 2019 43.00 43.36 42.74 43.35 1,506,900 +0.54(+1.26%)
Mar 28, 2019 42.44 42.92 42.39 42.81 979,657 +0.38(+0.90%)
Mar 27, 2019 41.86 42.55 41.52 42.43 1,259,382 +0.66(+1.58%)
Mar 26, 2019 41.84 42.33 41.47 41.77 1,710,673 +0.17(+0.41%)
Mar 25, 2019 41.74 42.00 41.48 41.60 769,016 -0.11(-0.26%)
Mar 22, 2019 42.70 42.70 41.68 41.71 1,437,700 -1.17(-2.73%)
Mar 21, 2019 42.07 43.00 41.79 42.88 1,691,683 +0.73(+1.73%)
Mar 20, 2019 41.58 42.61 41.37 42.15 2,518,587 +0.70(+1.69%)
Mar 19, 2019 43.49 44.00 41.10 41.45 4,427,747 -1.67(-3.87%)
Mar 18, 2019 43.19 43.39 42.78 43.12 3,466,778 +0.13(+0.30%)
Mar 15, 2019 43.56 43.69 42.95 42.99 1,703,100 -0.41(-0.94%)
Mar 14, 2019 43.57 43.57 43.10 43.40 2,456,193 -0.29(-0.66%)
Mar 13, 2019 43.63 44.10 43.63 43.69 2,123,964 +0.18(+0.41%)
Mar 12, 2019 43.13 43.60 42.93 43.51 996,790 +0.54(+1.26%)
Mar 11, 2019 42.67 43.21 42.52 42.97 1,759,150 +0.27(+0.63%)
Mar 08, 2019 42.57 42.75 42.02 42.70 795,400 -0.27(-0.63%)
Mar 07, 2019 43.30 43.46 42.67 42.97 1,299,245 -0.26(-0.60%)
Mar 06, 2019 43.41 43.60 43.20 43.23 796,787 -0.30(-0.69%)
Mar 05, 2019 43.47 43.71 43.12 43.53 1,627,770 +0.10(+0.23%)
Mar 04, 2019 43.59 43.59 42.86 43.43 1,133,764 +0.09(+0.21%)
Mar 01, 2019 43.28 43.67 42.81 43.34 894,400 +0.33(+0.77%)
Feb 28, 2019 43.63 43.80 42.97 43.01 1,036,357 -0.61(-1.40%)
Feb 27, 2019 43.36 43.64 43.26 43.62 928,009 +0.12(+0.28%)
Feb 26, 2019 43.94 44.13 43.48 43.50 1,266,919 -0.46(-1.05%)
Feb 25, 2019 44.54 44.67 43.92 43.96 1,250,745 -0.28(-0.63%)
Feb 22, 2019 44.26 44.38 44.01 44.24 910,500 +0.18(+0.41%)
Feb 21, 2019 44.02 44.37 43.67 44.06 943,489 -0.07(-0.16%)
Feb 20, 2019 43.93 44.27 43.35 44.13 873,199 +0.00(+0.00%)
Feb 19, 2019 43.80 44.24 43.65 44.13 1,797,792 +0.32(+0.73%)
Feb 15, 2019 43.49 43.94 43.39 43.81 901,600 +0.34(+0.78%)
Feb 14, 2019 43.25 43.58 42.25 43.47 2,157,614 +0.13(+0.30%)
Feb 13, 2019 43.35 43.56 43.15 43.34 1,465,830 +0.03(+0.07%)
Feb 12, 2019 42.78 43.39 42.55 43.31 718,855 +0.69(+1.62%)
Feb 11, 2019 42.55 42.74 42.38 42.62 1,391,770 +0.26(+0.61%)
Feb 08, 2019 42.21 42.59 42.02 42.36 657,700 -0.06(-0.14%)
Feb 07, 2019 42.18 42.62 42.12 42.42 842,788 +0.10(+0.24%)
Feb 06, 2019 42.54 42.78 42.20 42.32 1,047,016 -0.22(-0.52%)
Feb 05, 2019 42.22 42.78 42.20 42.54 982,419 +0.38(+0.90%)
Feb 04, 2019 41.94 42.33 41.78 42.16 1,318,388 +0.21(+0.50%)
Feb 01, 2019 41.94 42.45 41.65 41.95 1,253,200 +0.01(+0.02%)
Jan 31, 2019 41.61 42.13 41.52 41.94 2,153,873 +0.29(+0.70%)
Jan 30, 2019 41.27 41.78 41.02 41.65 1,114,726 +0.46(+1.12%)
Jan 29, 2019 40.42 41.28 40.42 41.19 1,217,398 +0.85(+2.11%)
Jan 28, 2019 40.21 40.86 40.15 40.34 1,895,897 -0.38(-0.93%)
Jan 25, 2019 40.50 40.97 40.45 40.72 1,126,900 +0.73(+1.83%)
Jan 24, 2019 39.93 40.25 39.61 39.99 1,033,189 +0.07(+0.18%)
Jan 23, 2019 40.39 40.71 39.80 39.92 1,771,845 -0.21(-0.52%)
Jan 22, 2019 39.88 40.35 39.80 40.13 2,468,177 +0.10(+0.25%)
Jan 18, 2019 39.87 40.32 39.63 40.03 1,164,200 +0.45(+1.14%)
Jan 17, 2019 38.72 39.61 38.33 39.58 1,831,528 +0.70(+1.80%)
Jan 16, 2019 38.74 39.36 38.03 38.88 1,875,645 +0.10(+0.26%)
Jan 15, 2019 38.01 38.92 38.01 38.78 1,504,179 +0.97(+2.57%)
Jan 14, 2019 37.72 38.07 37.68 37.81 2,983,052 -0.10(-0.26%)
Jan 11, 2019 37.90 38.37 37.46 37.91 2,149,400 -0.28(-0.73%)
Jan 10, 2019 37.91 38.33 37.72 38.19 3,124,125 +0.04(+0.10%)
Jan 09, 2019 38.14 38.48 38.01 38.15 1,801,289 +0.26(+0.69%)
Jan 08, 2019 37.98 38.40 37.65 37.89 2,765,834 +0.30(+0.80%)
Jan 07, 2019 37.79 38.01 37.23 37.59 1,939,599 +0.04(+0.11%)
Jan 04, 2019 37.50 38.05 37.36 37.55 3,467,600 +0.57(+1.54%)
Jan 03, 2019 36.73 37.30 36.12 36.98 2,728,674 +0.05(+0.14%)
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.