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, 2019 41.22 41.73 41.06 41.49 1,537,200 -0.11(-0.26%)
May 30, 2019 41.76 42.03 41.45 41.60 1,021,828 -0.13(-0.31%)
May 29, 2019 41.37 41.87 41.32 41.73 1,434,345 +0.11(+0.26%)
May 28, 2019 41.77 41.93 41.44 41.62 2,093,548 -0.13(-0.31%)
May 24, 2019 42.34 42.50 41.37 41.75 1,625,600 -0.43(-1.02%)
May 23, 2019 42.96 43.06 42.12 42.18 1,986,218 -1.13(-2.61%)
May 22, 2019 43.51 43.82 43.29 43.31 1,094,381 -0.36(-0.82%)
May 21, 2019 43.57 43.93 43.43 43.67 1,481,567 +0.34(+0.78%)
May 20, 2019 43.37 43.64 43.03 43.33 740,401 -0.16(-0.37%)
May 17, 2019 43.04 43.91 42.95 43.49 1,412,700 +0.20(+0.46%)
May 16, 2019 42.95 43.75 42.95 43.29 1,038,865 +0.39(+0.91%)
May 15, 2019 43.05 43.58 42.71 42.90 1,052,696 -0.49(-1.13%)
May 14, 2019 42.89 43.64 42.77 43.39 1,384,558 +0.68(+1.59%)
May 13, 2019 42.81 43.01 42.23 42.71 1,714,787 -0.52(-1.20%)
May 10, 2019 43.85 43.86 42.96 43.23 1,768,000 -0.71(-1.62%)
May 09, 2019 44.21 44.44 43.44 43.94 1,649,371 -0.44(-0.99%)
May 08, 2019 45.66 45.81 44.36 44.38 2,583,095 -1.40(-3.06%)
May 07, 2019 46.08 46.29 45.41 45.78 1,089,905 -0.73(-1.57%)
May 06, 2019 46.24 46.72 45.77 46.51 1,638,503 -0.49(-1.04%)
May 03, 2019 46.22 47.13 46.22 47.00 1,023,400 +0.86(+1.86%)
May 02, 2019 45.52 46.14 45.51 46.14 800,075 +0.49(+1.07%)
May 01, 2019 45.84 46.11 45.47 45.65 809,345 -0.04(-0.09%)
Apr 30, 2019 45.53 45.81 45.27 45.69 844,084 +0.16(+0.35%)
Apr 29, 2019 45.74 45.84 45.51 45.53 899,517 -0.10(-0.22%)
Apr 26, 2019 45.00 45.76 44.53 45.63 900,100 +0.53(+1.18%)
Apr 25, 2019 44.90 45.37 44.36 45.10 1,398,433 +0.00(+0.00%)
Apr 24, 2019 44.36 45.32 44.16 45.10 1,058,998 +0.80(+1.81%)
Apr 23, 2019 43.73 44.46 43.67 44.30 1,364,584 +0.49(+1.12%)
Apr 22, 2019 43.16 44.20 43.00 43.81 778,426 -0.62(-1.40%)
Apr 18, 2019 44.60 44.71 43.99 44.43 821,600 +0.13(+0.29%)
Apr 17, 2019 44.79 44.91 44.20 44.30 826,893 -0.36(-0.81%)
Apr 16, 2019 44.32 44.76 44.24 44.66 720,865 +0.46(+1.04%)
Apr 15, 2019 44.67 44.83 44.14 44.20 847,881 -0.48(-1.07%)
Apr 12, 2019 44.59 44.95 44.45 44.68 773,000 +0.29(+0.65%)
Apr 11, 2019 44.22 44.88 44.17 44.39 1,065,376 +0.26(+0.59%)
Apr 10, 2019 43.28 44.23 43.24 44.13 862,161 +0.78(+1.80%)
Apr 09, 2019 44.02 44.22 43.27 43.35 875,851 -0.91(-2.06%)
Apr 08, 2019 44.36 44.56 44.06 44.26 1,240,477 -0.04(-0.09%)
Apr 05, 2019 44.48 44.68 44.25 44.30 816,600 -0.14(-0.32%)
Apr 04, 2019 44.28 44.87 43.92 44.44 1,259,090 +0.23(+0.52%)
Apr 03, 2019 44.24 44.61 43.77 44.21 1,624,852 +0.18(+0.41%)
Apr 02, 2019 44.12 44.42 43.89 44.03 1,001,929 -0.03(-0.07%)
Apr 01, 2019 43.71 44.12 43.46 44.06 1,449,458 +0.71(+1.64%)
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%)
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.