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 (%)
Feb 28, 2014 23.17 23.51 22.73 23.27 1,084,252 +0.10(+0.43%)
Feb 27, 2014 22.63 23.20 22.27 23.17 958,265 +0.42(+1.85%)
Feb 26, 2014 22.24 22.99 22.13 22.75 918,163 +0.58(+2.62%)
Feb 25, 2014 22.28 22.47 21.87 22.17 438,418 +0.01(+0.05%)
Feb 24, 2014 22.11 22.50 22.03 22.16 609,234 +0.13(+0.59%)
Feb 21, 2014 21.35 22.11 21.31 22.03 966,570 +0.67(+3.14%)
Feb 20, 2014 21.58 21.75 21.20 21.36 1,170,081 -0.27(-1.25%)
Feb 19, 2014 21.68 22.60 21.56 21.63 1,990,154 -0.05(-0.23%)
Feb 18, 2014 22.06 22.53 21.52 21.68 963,009 -0.39(-1.77%)
Feb 14, 2014 22.19 22.07 22.07 22.07 755,100 -0.11(-0.50%)
Feb 13, 2014 22.10 22.25 21.83 22.18 638,826 -0.02(-0.09%)
Feb 12, 2014 21.93 22.44 21.89 22.20 615,184 +0.24(+1.09%)
Feb 11, 2014 21.63 22.50 21.55 21.96 1,070,440 +0.35(+1.62%)
Feb 10, 2014 21.69 21.75 21.44 21.61 338,609 -0.11(-0.51%)
Feb 07, 2014 22.09 22.29 21.65 21.72 961,324 -0.37(-1.67%)
Feb 06, 2014 21.53 22.27 21.05 22.09 857,608 +0.68(+3.18%)
Feb 05, 2014 21.67 21.67 21.05 21.41 792,587 -0.19(-0.88%)
Feb 04, 2014 21.06 21.74 20.92 21.60 1,052,014 +0.70(+3.35%)
Feb 03, 2014 21.43 21.53 20.59 20.90 1,247,597 -0.57(-2.65%)
Jan 31, 2014 21.41 22.35 21.41 21.47 840,400 -0.18(-0.83%)
Jan 30, 2014 21.89 22.37 21.52 21.65 1,833,225 -0.04(-0.18%)
Jan 29, 2014 21.70 22.24 21.46 21.69 1,384,858 -0.07(-0.32%)
Jan 28, 2014 22.07 22.64 21.38 21.76 3,442,051 -1.02(-4.48%)
Jan 27, 2014 22.64 22.89 21.94 22.78 749,054 +0.25(+1.11%)
Jan 24, 2014 23.19 23.30 22.32 22.53 702,128 -0.78(-3.35%)
Jan 23, 2014 23.54 23.75 23.14 23.31 679,672 -0.30(-1.27%)
Jan 22, 2014 23.82 23.94 23.35 23.61 469,761 -0.12(-0.51%)
Jan 21, 2014 23.81 24.06 23.61 23.73 668,903 -0.03(-0.13%)
Jan 17, 2014 24.00 23.76 23.76 23.76 691,600 -0.21(-0.88%)
Jan 16, 2014 23.54 24.06 23.46 23.97 401,089 +0.39(+1.65%)
Jan 15, 2014 23.18 24.01 23.18 23.58 569,048 +0.40(+1.73%)
Jan 14, 2014 23.34 23.72 23.03 23.18 675,578 -0.18(-0.77%)
Jan 13, 2014 24.03 24.30 23.34 23.36 660,303 -0.94(-3.87%)
Jan 10, 2014 23.75 24.35 23.48 24.30 1,040,732 +0.56(+2.36%)
Jan 09, 2014 24.72 24.75 22.73 23.74 1,765,715 +0.55(+2.37%)
Jan 08, 2014 22.89 23.26 22.86 23.19 992,847 +0.07(+0.30%)
Jan 07, 2014 22.97 23.34 22.93 23.12 1,175,704 +0.41(+1.81%)
Jan 06, 2014 23.46 23.60 22.62 22.71 1,277,591 -0.73(-3.11%)
Jan 03, 2014 24.03 24.03 23.42 23.44 927,719 -0.29(-1.22%)
Jan 02, 2014 23.35 24.00 23.27 23.73 1,153,985 -0.28(-1.17%)
Dec 31, 2013 24.27 24.01 24.01 24.01 789,300 -0.12(-0.50%)
Dec 30, 2013 24.03 24.55 23.85 24.13 767,292 -0.32(-1.31%)
Dec 27, 2013 24.11 24.60 24.01 24.45 657,465 +0.29(+1.20%)
Dec 26, 2013 24.34 24.54 24.04 24.16 637,700 -0.17(-0.70%)
Dec 24, 2013 24.88 24.88 24.26 24.33 589,010 -0.20(-0.82%)
Dec 23, 2013 24.47 24.79 24.23 24.53 721,615 +0.20(+0.82%)
Dec 20, 2013 24.00 24.50 23.76 24.33 1,387,761 +0.38(+1.59%)
Dec 19, 2013 24.18 24.36 23.80 23.95 612,275 -0.31(-1.28%)
Dec 18, 2013 23.24 24.30 23.19 24.26 1,170,129 +1.15(+4.98%)
Dec 17, 2013 23.24 23.49 22.94 23.11 648,243 -0.07(-0.30%)
Dec 16, 2013 23.68 23.89 22.88 23.18 2,134,320 +0.20(+0.87%)
Dec 13, 2013 23.22 23.22 22.71 22.98 881,657 -0.11(-0.48%)
Dec 12, 2013 21.98 23.16 21.70 23.09 1,592,467 +0.09(+0.39%)
Dec 11, 2013 23.07 23.37 22.81 23.00 1,299,991 -0.01(-0.04%)
Dec 10, 2013 22.55 23.50 22.22 23.01 3,192,534 +1.36(+6.28%)
Dec 09, 2013 21.03 21.76 20.99 21.65 2,387,782 +0.59(+2.80%)
Dec 06, 2013 20.98 21.30 20.66 21.06 0 +0.34(+1.64%)
Dec 05, 2013 20.95 20.97 20.64 20.72 0 -0.22(-1.05%)
Dec 04, 2013 21.03 21.37 20.69 20.94 0 -0.28(-1.32%)
Dec 03, 2013 21.37 21.45 21.18 21.22 0 -0.30(-1.39%)
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.