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 (%)
May 31, 2018 40.41 40.91 39.34 40.73 2,453,029 +0.31(+0.77%)
May 30, 2018 40.26 40.69 40.12 40.42 1,333,260 +0.27(+0.67%)
May 29, 2018 40.33 40.67 39.76 40.15 874,986 -0.27(-0.67%)
May 25, 2018 40.42 40.42 40.42 0 -0.23(-0.57%)
May 24, 2018 40.20 40.79 40.13 40.65 1,029,402 +0.36(+0.89%)
May 23, 2018 40.19 40.30 39.92 40.29 641,644 +0.04(+0.10%)
May 22, 2018 41.07 41.46 40.21 40.25 1,208,984 -0.79(-1.92%)
May 21, 2018 40.86 41.35 40.86 41.04 870,017 +0.43(+1.06%)
May 18, 2018 40.76 40.81 40.47 40.61 1,061,269 -0.11(-0.27%)
May 17, 2018 40.60 40.90 39.93 40.72 809,654 -0.05(-0.12%)
May 16, 2018 39.89 40.98 39.89 40.77 1,146,102 +0.97(+2.44%)
May 15, 2018 39.65 39.82 39.29 39.80 1,172,721 -0.12(-0.30%)
May 14, 2018 39.95 40.11 39.66 39.92 1,076,775 +0.04(+0.10%)
May 11, 2018 39.77 40.13 39.64 39.88 1,012,610 +0.22(+0.55%)
May 10, 2018 39.37 39.91 39.21 39.66 1,652,101 +0.38(+0.97%)
May 09, 2018 39.17 39.41 38.82 39.28 1,216,490 +0.32(+0.82%)
May 08, 2018 38.97 39.15 38.68 38.96 1,907,068 +0.14(+0.36%)
May 07, 2018 39.45 39.53 38.77 38.82 1,429,866 -0.35(-0.89%)
May 04, 2018 38.10 39.30 38.10 39.17 1,385,742 +1.05(+2.75%)
May 03, 2018 38.34 38.70 37.57 38.12 1,172,527 -0.33(-0.86%)
May 02, 2018 38.45 38.95 38.37 38.45 1,260,813 +0.04(+0.10%)
May 01, 2018 38.55 38.59 37.80 38.41 1,787,100 -0.30(-0.77%)
Apr 30, 2018 38.99 39.02 38.60 38.71 1,459,162 -0.36(-0.92%)
Apr 27, 2018 38.31 39.11 38.09 39.07 1,740,584 +0.75(+1.96%)
Apr 26, 2018 38.30 38.64 37.55 38.32 1,328,471 +0.11(+0.29%)
Apr 25, 2018 38.12 38.36 37.79 38.21 1,287,169 -0.07(-0.18%)
Apr 24, 2018 39.27 39.44 37.95 38.28 1,523,527 -0.87(-2.22%)
Apr 23, 2018 39.32 39.55 39.02 39.15 778,450 -0.20(-0.51%)
Apr 20, 2018 39.41 39.60 39.02 39.35 1,658,142 +0.10(+0.25%)
Apr 19, 2018 39.62 40.10 39.18 39.25 1,882,018 -0.13(-0.33%)
Apr 18, 2018 39.16 39.58 38.84 39.38 1,354,004 +0.37(+0.95%)
Apr 17, 2018 38.88 39.13 38.59 39.01 1,310,390 +0.23(+0.59%)
Apr 16, 2018 38.38 39.06 38.31 38.78 1,329,199 +0.71(+1.86%)
Apr 13, 2018 38.65 39.06 37.97 38.07 1,091,188 -0.46(-1.19%)
Apr 12, 2018 38.13 38.70 38.13 38.53 850,987 +0.55(+1.45%)
Apr 11, 2018 38.39 38.53 37.61 37.98 2,838,012 -0.81(-2.09%)
Apr 10, 2018 38.86 39.20 38.33 38.79 2,212,734 +0.41(+1.07%)
Apr 09, 2018 38.40 38.86 38.24 38.38 2,506,211 +0.33(+0.87%)
Apr 06, 2018 38.53 39.12 37.75 38.05 1,574,844 -0.70(-1.81%)
Apr 05, 2018 38.71 39.27 38.41 38.75 2,721,920 +0.41(+1.07%)
Apr 04, 2018 37.84 38.43 37.77 38.34 3,125,798 +0.08(+0.21%)
Apr 03, 2018 37.72 38.27 37.50 38.26 2,669,576 +0.67(+1.78%)
Apr 02, 2018 37.92 38.09 37.01 37.59 1,711,946 -0.35(-0.92%)
Mar 29, 2018 37.94 37.94 37.94 0 +0.47(+1.25%)
Mar 28, 2018 37.58 38.01 37.40 37.47 1,213,096 +0.04(+0.11%)
Mar 27, 2018 38.33 38.36 37.26 37.43 2,053,834 -0.61(-1.60%)
Mar 26, 2018 37.51 38.09 37.31 38.04 1,658,132 +1.09(+2.95%)
Mar 23, 2018 38.08 38.12 36.91 36.95 1,650,660 -1.03(-2.71%)
Mar 22, 2018 38.43 38.59 37.93 37.98 1,433,093 -0.74(-1.91%)
Mar 21, 2018 38.35 39.14 38.09 38.72 1,351,012 +0.07(+0.18%)
Mar 20, 2018 38.91 39.33 38.60 38.65 2,351,287 -0.10(-0.26%)
Mar 19, 2018 39.15 39.15 38.41 38.75 1,449,851 -0.44(-1.12%)
Mar 16, 2018 38.24 39.24 37.95 39.19 3,472,672 +0.96(+2.51%)
Mar 15, 2018 39.38 39.38 38.02 38.23 1,928,455 +0.22(+0.58%)
Mar 14, 2018 38.60 39.88 37.73 38.01 2,775,784 -0.08(-0.21%)
Mar 13, 2018 38.83 39.14 37.16 38.09 4,416,677 +1.22(+3.31%)
Mar 12, 2018 37.62 37.80 36.42 36.87 2,633,355 -0.74(-1.97%)
Mar 09, 2018 36.94 37.64 36.69 37.61 1,416,584 +1.07(+2.93%)
Mar 08, 2018 36.48 36.86 36.32 36.54 1,656,948 +0.01(+0.03%)
Mar 07, 2018 36.84 36.53 1,766,946 +0.06(+0.16%)
Mar 06, 2018 36.27 36.69 35.95 36.47 2,669,392 +0.26(+0.72%)
Mar 05, 2018 35.74 36.33 35.57 36.21 1,622,296 +0.35(+0.98%)
Mar 02, 2018 35.14 36.01 34.75 35.86 1,590,030 +0.36(+1.01%)
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.