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 (%)
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%)
Jan 02, 2020 40.33 40.45 39.87 40.31 635,322 +0.09(+0.22%)
Dec 31, 2019 40.40 40.66 40.18 40.22 693,000 -0.24(-0.59%)
Dec 30, 2019 40.43 40.55 40.11 40.46 470,783 +0.01(+0.02%)
Dec 27, 2019 40.50 40.86 40.37 40.45 382,900 -0.09(-0.22%)
Dec 26, 2019 40.35 40.60 40.26 40.54 414,565 +0.14(+0.35%)
Dec 24, 2019 40.31 40.59 40.25 40.40 196,000 +0.22(+0.55%)
Dec 23, 2019 40.52 40.52 40.06 40.18 1,155,833 -0.09(-0.22%)
Dec 20, 2019 40.22 40.47 39.92 40.27 1,699,100 +0.26(+0.65%)
Dec 19, 2019 39.88 40.09 39.49 40.01 1,233,939 +0.19(+0.48%)
Dec 18, 2019 39.88 40.09 39.72 39.82 2,299,740 -0.12(-0.30%)
Dec 17, 2019 39.98 40.15 39.70 39.94 1,695,354 -0.39(-0.97%)
Dec 16, 2019 40.48 40.66 40.21 40.33 2,405,277 +0.11(+0.27%)
Dec 13, 2019 40.23 40.60 40.00 40.22 1,081,800 -0.17(-0.42%)
Dec 12, 2019 39.48 40.52 39.28 40.39 954,439 +0.91(+2.30%)
Dec 11, 2019 38.61 39.49 38.61 39.48 1,235,103 +0.40(+1.02%)
Dec 10, 2019 40.10 40.10 39.05 39.08 2,322,494 -0.92(-2.30%)
Dec 09, 2019 40.07 40.33 39.86 40.00 1,735,270 +0.07(+0.18%)
Dec 06, 2019 39.75 40.03 39.67 39.93 1,215,900 +0.50(+1.27%)
Dec 05, 2019 39.44 39.78 39.34 39.43 662,604 +0.23(+0.59%)
Dec 04, 2019 39.26 39.60 39.05 39.20 1,222,520 +0.01(+0.03%)
Dec 03, 2019 38.81 39.42 38.69 39.19 877,926 -0.30(-0.76%)
Dec 02, 2019 39.86 40.10 39.42 39.49 948,816 -0.33(-0.83%)
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%)
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.