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 (%)
Mar 31, 2017 41.00 41.60 40.63 41.12 2,207,068 +0.02(+0.06%)
Mar 30, 2017 40.21 41.31 40.21 41.10 2,059,342 +0.84(+2.09%)
Mar 29, 2017 40.68 40.99 40.19 40.26 2,474,047 -0.30(-0.74%)
Mar 28, 2017 40.08 40.61 39.96 40.56 1,159,633 +0.44(+1.10%)
Mar 27, 2017 39.77 40.30 38.26 40.12 2,152,667 -0.21(-0.52%)
Mar 24, 2017 40.68 40.75 40.01 40.33 1,050,229 -0.11(-0.27%)
Mar 23, 2017 40.29 40.87 39.99 40.44 1,341,223 +0.11(+0.27%)
Mar 22, 2017 40.17 40.47 39.95 40.33 1,333,450 -0.06(-0.15%)
Mar 21, 2017 41.31 41.56 39.95 40.39 1,720,701 -0.75(-1.82%)
Mar 20, 2017 41.68 41.73 41.13 41.14 1,496,475 -0.64(-1.53%)
Mar 17, 2017 41.65 42.04 41.52 41.78 1,837,326 +0.39(+0.94%)
Mar 16, 2017 41.84 42.19 41.35 41.39 3,048,730 -0.42(-1.00%)
Mar 15, 2017 41.46 41.94 41.02 41.81 3,486,693 +0.79(+1.93%)
Mar 14, 2017 41.30 41.50 40.11 41.02 5,738,751 -1.66(-3.89%)
Mar 13, 2017 42.07 42.80 41.97 42.68 3,717,524 +0.69(+1.64%)
Mar 10, 2017 42.06 42.54 41.92 41.99 2,630,566 +0.07(+0.17%)
Mar 09, 2017 42.55 42.88 41.57 41.92 2,170,050 -0.82(-1.92%)
Mar 08, 2017 42.84 43.09 42.50 42.74 1,272,764 +0.07(+0.16%)
Mar 07, 2017 43.20 43.62 42.51 42.67 1,403,112 -0.57(-1.32%)
Mar 06, 2017 43.01 43.45 42.84 43.24 1,117,520 -0.04(-0.09%)
Mar 03, 2017 42.72 43.35 42.47 43.28 1,498,859 +0.58(+1.36%)
Mar 02, 2017 43.34 43.71 42.59 42.70 1,226,638 -0.74(-1.70%)
Mar 01, 2017 43.60 43.95 43.38 43.44 1,453,452 +0.44(+1.02%)
Feb 28, 2017 43.21 43.39 42.75 43.00 1,366,579 -0.37(-0.85%)
Feb 27, 2017 42.64 43.44 42.62 43.37 1,007,860 +0.80(+1.88%)
Feb 24, 2017 42.07 42.57 41.47 42.57 2,190,423 +0.24(+0.57%)
Feb 23, 2017 44.20 44.49 42.20 42.33 2,882,112 -1.59(-3.62%)
Feb 22, 2017 43.68 44.17 43.43 43.92 1,940,180 +0.14(+0.32%)
Feb 21, 2017 43.52 43.88 43.46 43.78 1,302,141 +0.53(+1.23%)
Feb 17, 2017 43.25 43.25 43.25 0 +0.08(+0.19%)
Feb 16, 2017 43.13 43.25 42.88 43.17 1,103,494 +0.09(+0.21%)
Feb 15, 2017 43.13 43.24 42.62 43.08 1,466,984 -0.06(-0.14%)
Feb 14, 2017 43.35 43.56 42.88 43.14 1,940,874 -0.37(-0.85%)
Feb 13, 2017 44.70 44.73 43.46 43.51 1,609,259 -0.73(-1.65%)
Feb 10, 2017 43.77 44.48 43.63 44.24 2,044,190 +0.79(+1.82%)
Feb 09, 2017 43.19 43.47 42.79 43.45 774,427 +0.42(+0.98%)
Feb 08, 2017 43.48 43.48 42.84 43.03 1,985,450 -0.47(-1.08%)
Feb 07, 2017 42.62 43.87 42.62 43.50 3,055,051 +0.88(+2.06%)
Feb 06, 2017 42.43 42.94 42.23 42.62 1,466,369 -0.02(-0.05%)
Feb 03, 2017 42.35 43.09 42.35 42.64 1,177,144 +0.51(+1.21%)
Feb 02, 2017 41.96 42.64 41.81 42.13 1,323,490 -0.10(-0.24%)
Feb 01, 2017 42.50 43.01 41.72 42.23 1,498,733 -0.07(-0.17%)
Jan 31, 2017 42.25 42.36 41.62 42.30 2,260,322 +0.07(+0.17%)
Jan 30, 2017 42.25 42.32 41.35 42.23 985,792 -0.46(-1.08%)
Jan 27, 2017 43.24 43.29 42.54 42.69 851,892 -0.57(-1.32%)
Jan 26, 2017 43.25 43.66 42.93 43.26 2,105,148 +0.01(+0.02%)
Jan 25, 2017 42.78 43.45 42.73 43.25 1,984,160 +0.65(+1.53%)
Jan 24, 2017 41.99 42.77 41.17 42.60 2,052,666 +0.73(+1.74%)
Jan 23, 2017 41.63 41.93 41.45 41.87 920,631 +0.21(+0.50%)
Jan 20, 2017 41.64 41.71 41.11 41.66 1,579,904 +0.38(+0.92%)
Jan 19, 2017 41.60 41.86 41.12 41.28 2,031,128 -0.40(-0.96%)
Jan 18, 2017 41.15 41.79 40.83 41.68 3,550,621 +0.73(+1.78%)
Jan 17, 2017 41.72 42.10 40.70 40.95 2,795,023 -0.92(-2.20%)
Jan 13, 2017 41.87 41.87 41.87 0 -0.88(-2.06%)
Jan 12, 2017 42.50 42.82 41.95 42.75 2,364,510 +0.23(+0.54%)
Jan 11, 2017 42.18 42.54 41.92 42.52 2,840,385 +0.53(+1.26%)
Jan 10, 2017 42.28 43.03 41.87 41.99 4,114,005 -0.03(-0.07%)
Jan 09, 2017 41.94 42.44 41.72 42.02 1,902,398 -0.02(-0.05%)
Jan 06, 2017 42.90 42.99 42.03 42.04 1,918,958 -0.73(-1.71%)
Jan 05, 2017 43.50 43.56 42.46 42.77 2,379,256 -0.67(-1.54%)
Jan 04, 2017 43.02 43.52 42.82 43.44 2,338,842 +0.37(+0.86%)
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.