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 30, 2020 55.79 55.90 55.73 55.78 5,100,020 -0.03(-0.05%)
Nov 27, 2020 55.77 55.85 55.77 55.81 958,100 +0.03(+0.05%)
Nov 25, 2020 55.77 55.87 55.74 55.78 6,804,400 +0.03(+0.05%)
Nov 24, 2020 55.81 55.84 55.73 55.75 8,437,636 +0.00(+0.00%)
Nov 23, 2020 55.85 55.86 55.73 55.75 9,596,595 +0.00(+0.00%)
Nov 20, 2020 55.83 55.90 55.74 55.75 6,762,000 -0.05(-0.09%)
Nov 19, 2020 55.81 55.85 55.77 55.80 5,831,924 +0.00(+0.00%)
Nov 18, 2020 55.85 55.96 55.78 55.80 7,952,156 -0.07(-0.13%)
Nov 17, 2020 55.76 55.91 55.72 55.87 16,805,516 +0.10(+0.18%)
Nov 16, 2020 55.74 55.89 55.58 55.77 35,567,916 +10.96(+24.46%)
Nov 13, 2020 43.79 45.00 43.79 44.81 746,700 +1.17(+2.68%)
Nov 12, 2020 44.28 44.28 43.50 43.64 719,743 -0.67(-1.51%)
Nov 11, 2020 44.32 44.43 43.54 44.31 943,816 +0.13(+0.29%)
Nov 10, 2020 44.15 44.75 43.53 44.18 3,278,653 +0.43(+0.98%)
Nov 09, 2020 45.62 46.93 43.74 43.75 2,050,577 +0.28(+0.64%)
Nov 06, 2020 43.03 43.64 42.75 43.47 867,300 +0.58(+1.35%)
Nov 05, 2020 42.59 43.28 42.59 42.89 652,019 +0.84(+2.00%)
Nov 04, 2020 42.31 42.94 41.32 42.05 815,489 -0.60(-1.41%)
Nov 03, 2020 42.21 42.85 41.99 42.65 728,540 +1.01(+2.43%)
Nov 02, 2020 40.46 41.67 40.34 41.64 1,028,676 +1.78(+4.47%)
Oct 30, 2020 40.05 40.38 39.62 39.86 1,307,600 -0.35(-0.87%)
Oct 29, 2020 39.92 40.53 39.76 40.21 815,379 +0.11(+0.27%)
Oct 28, 2020 39.71 40.59 39.54 40.10 789,401 -0.28(-0.69%)
Oct 27, 2020 40.84 41.00 40.28 40.38 953,829 -0.82(-1.99%)
Oct 26, 2020 42.10 42.10 40.91 41.20 762,601 -1.38(-3.24%)
Oct 23, 2020 42.89 43.37 42.42 42.58 910,200 -0.07(-0.16%)
Oct 22, 2020 41.97 42.89 41.80 42.65 1,140,850 +0.87(+2.08%)
Oct 21, 2020 42.19 42.62 41.36 41.78 1,214,827 -0.36(-0.85%)
Oct 20, 2020 41.94 42.90 41.80 42.14 907,911 +0.44(+1.06%)
Oct 19, 2020 42.34 42.76 41.61 41.70 1,262,943 -0.47(-1.11%)
Oct 16, 2020 42.67 43.12 42.03 42.17 858,800 -0.01(-0.02%)
Oct 15, 2020 41.71 42.29 41.25 42.18 3,298,806 -0.05(-0.12%)
Oct 14, 2020 42.35 42.99 41.40 42.23 707,948 +0.03(+0.07%)
Oct 13, 2020 42.71 42.71 41.12 42.20 658,889 -0.87(-2.02%)
Oct 12, 2020 43.00 43.56 42.89 43.07 682,501 +0.19(+0.44%)
Oct 09, 2020 43.31 43.52 42.42 42.88 572,800 -0.04(-0.09%)
Oct 08, 2020 42.58 42.98 42.19 42.92 630,186 +0.62(+1.47%)
Oct 07, 2020 41.98 42.49 40.90 42.30 673,792 +0.77(+1.85%)
Oct 06, 2020 42.75 42.79 41.52 41.53 1,026,211 -1.02(-2.40%)
Oct 05, 2020 42.41 42.87 42.35 42.55 856,611 +0.49(+1.17%)
Oct 02, 2020 40.85 42.29 40.85 42.06 1,004,100 +0.38(+0.91%)
Oct 01, 2020 41.60 41.98 41.04 41.68 1,100,364 +0.44(+1.07%)
Sep 30, 2020 40.71 42.08 40.52 41.24 1,694,608 +0.79(+1.95%)
Sep 29, 2020 40.88 40.97 40.11 40.45 816,741 -0.42(-1.03%)
Sep 28, 2020 41.26 41.47 40.80 40.87 1,241,372 +0.31(+0.76%)
Sep 25, 2020 39.16 41.03 39.13 40.56 1,464,800 +1.11(+2.81%)
Sep 24, 2020 38.72 40.09 38.50 39.45 1,302,398 +0.51(+1.31%)
Sep 23, 2020 39.35 39.89 38.90 38.94 1,154,057 -0.23(-0.59%)
Sep 22, 2020 38.80 39.44 38.43 39.17 1,119,534 +0.30(+0.77%)
Sep 21, 2020 39.41 39.41 38.39 38.87 1,467,053 -1.33(-3.31%)
Sep 18, 2020 41.09 41.47 39.72 40.20 2,419,000 -0.80(-1.95%)
Sep 17, 2020 40.79 41.58 40.30 41.00 1,639,852 -0.07(-0.17%)
Sep 16, 2020 41.01 41.47 40.28 41.07 1,410,998 +0.21(+0.51%)
Sep 15, 2020 40.81 41.24 40.48 40.86 1,285,273 +0.41(+1.01%)
Sep 14, 2020 40.48 40.58 39.63 40.45 1,293,792 +0.36(+0.90%)
Sep 11, 2020 39.50 40.31 39.30 40.09 1,454,900 +0.93(+2.37%)
Sep 10, 2020 40.94 41.49 38.97 39.16 1,915,787 -2.73(-6.52%)
Sep 09, 2020 40.14 42.01 38.99 41.89 2,548,444 +2.60(+6.62%)
Sep 08, 2020 38.81 39.60 38.50 39.29 1,478,609 -0.01(-0.03%)
Sep 04, 2020 39.84 40.28 38.73 39.30 702,400 -0.36(-0.91%)
Sep 03, 2020 41.12 41.12 39.45 39.66 654,521 -1.41(-3.43%)
Sep 02, 2020 40.36 41.17 40.17 41.07 597,106 +0.68(+1.68%)
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.