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, 2014 25.84 26.47 25.38 26.15 1,574,692 -0.53(-1.99%)
Mar 28, 2014 25.95 27.02 25.95 26.68 1,669,743 +0.99(+3.85%)
Mar 27, 2014 25.80 25.85 24.76 25.69 2,008,187 -0.06(-0.23%)
Mar 26, 2014 25.25 26.85 25.23 25.75 4,731,778 +0.79(+3.17%)
Mar 25, 2014 24.50 25.24 24.50 24.96 3,869,209 +1.89(+8.19%)
Mar 24, 2014 23.17 23.22 22.25 23.07 2,155,388 -0.12(-0.52%)
Mar 21, 2014 23.49 23.50 22.96 23.19 2,026,829 -0.13(-0.56%)
Mar 20, 2014 23.57 23.57 23.00 23.32 872,613 -0.27(-1.14%)
Mar 19, 2014 23.65 23.93 22.81 23.59 535,833 +0.20(+0.86%)
Mar 18, 2014 22.50 23.43 22.50 23.39 1,176,277 +0.92(+4.09%)
Mar 17, 2014 22.66 22.91 22.38 22.47 822,951 -0.07(-0.31%)
Mar 14, 2014 23.01 23.22 22.49 22.54 679,630 -0.45(-1.96%)
Mar 13, 2014 23.18 23.33 22.92 22.99 318,196 -0.21(-0.91%)
Mar 12, 2014 23.34 23.40 22.91 23.20 1,006,944 -0.38(-1.61%)
Mar 11, 2014 24.02 24.30 23.54 23.58 484,826 -0.45(-1.87%)
Mar 10, 2014 24.15 24.26 23.65 24.03 482,497 -0.20(-0.83%)
Mar 07, 2014 24.30 24.30 23.92 24.23 329,362 +0.03(+0.12%)
Mar 06, 2014 24.59 24.59 23.38 24.20 576,984 +0.47(+1.98%)
Mar 05, 2014 23.31 24.20 23.05 23.73 1,340,226 +0.34(+1.45%)
Mar 04, 2014 23.24 23.55 23.17 23.39 821,888 +0.30(+1.30%)
Mar 03, 2014 23.07 23.40 23.00 23.09 687,220 -0.18(-0.77%)
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%)
Dec 02, 2013 21.28 21.66 21.05 21.52 0 +0.45(+2.14%)
Nov 29, 2013 21.13 21.38 20.96 21.07 0 +0.01(+0.05%)
Nov 27, 2013 20.98 21.14 20.82 21.06 0 +0.09(+0.43%)
Nov 26, 2013 20.88 21.26 20.86 20.97 0 +0.07(+0.33%)
Nov 25, 2013 21.05 21.18 20.82 20.90 0 -0.14(-0.67%)
Nov 22, 2013 21.02 21.17 20.80 21.04 0 +0.03(+0.14%)
Nov 21, 2013 20.67 21.02 20.42 21.01 0 +0.34(+1.64%)
Nov 20, 2013 20.86 21.00 20.50 20.67 0 -0.08(-0.39%)
Nov 19, 2013 20.97 20.98 20.55 20.75 0 -0.01(-0.05%)
Nov 18, 2013 20.95 21.06 20.60 20.76 0 -0.10(-0.48%)
Nov 15, 2013 20.74 21.02 20.67 20.86 0 +0.33(+1.61%)
Nov 14, 2013 20.21 20.77 19.92 20.53 0 +0.56(+2.80%)
Nov 12, 2013 19.92 20.03 19.55 19.97 0 -0.06(-0.30%)
Nov 11, 2013 19.89 20.22 19.67 20.03 0 +0.20(+1.01%)
Nov 08, 2013 19.70 20.20 19.65 19.83 0 +0.13(+0.66%)
Nov 07, 2013 20.35 20.61 19.69 19.70 0 -0.58(-2.87%)
Nov 06, 2013 20.87 20.87 20.17 20.28 0 -0.52(-2.49%)
Nov 05, 2013 20.33 21.75 20.33 20.80 0 +0.52(+2.56%)
Nov 04, 2013 19.88 20.37 19.88 20.28 0 +0.44(+2.22%)
Nov 01, 2013 20.17 20.39 19.83 19.84 0 -0.35(-1.73%)
Oct 31, 2013 20.94 20.99 19.88 20.19 0 -0.78(-3.72%)
Oct 30, 2013 21.74 21.77 20.95 20.97 0 -0.76(-3.50%)
Oct 29, 2013 21.85 22.06 21.33 21.73 0 +0.05(+0.23%)
Oct 28, 2013 22.10 22.36 21.68 21.68 0 -0.48(-2.17%)
Oct 25, 2013 21.75 22.71 21.67 22.16 0 +0.49(+2.26%)
Oct 24, 2013 21.10 21.67 20.97 21.67 0 +0.55(+2.60%)
Oct 23, 2013 21.35 21.38 20.92 21.12 0 -0.27(-1.27%)
Oct 22, 2013 20.61 21.56 20.61 21.39 0 +0.79(+3.84%)
Oct 21, 2013 21.05 21.42 20.47 20.60 0 -0.36(-1.72%)
Oct 18, 2013 20.70 21.14 20.37 20.96 1,349,585 +0.43(+2.09%)
Oct 17, 2013 20.33 20.65 19.97 20.53 0 +0.16(+0.79%)
Oct 16, 2013 20.59 20.78 19.97 20.37 0 -0.10(-0.49%)
Oct 15, 2013 21.15 21.29 20.47 20.47 0 -0.84(-3.94%)
Oct 14, 2013 20.79 21.35 20.33 21.31 0 +0.31(+1.48%)
Oct 11, 2013 21.00 21.07 20.41 21.00 0 -0.02(-0.10%)
Oct 10, 2013 21.06 21.14 20.77 21.02 0 +0.18(+0.86%)
Oct 09, 2013 21.08 21.26 20.68 20.84 0 -0.25(-1.19%)
Oct 08, 2013 21.85 21.87 21.04 21.09 0 -0.78(-3.57%)
Oct 07, 2013 21.91 22.11 21.54 21.87 0 -0.33(-1.49%)
Oct 04, 2013 22.21 22.43 22.09 22.20 0 +0.05(+0.23%)
Oct 03, 2013 22.56 22.58 22.03 22.15 0 -0.25(-1.12%)
Oct 02, 2013 22.00 22.84 21.88 22.40 0 +0.18(+0.81%)
Oct 01, 2013 21.84 22.44 21.79 22.22 0 +0.19(+0.86%)
Sep 27, 2013 22.31 22.46 21.87 22.03 0 -0.44(-1.96%)
Sep 26, 2013 22.11 22.62 22.11 22.47 0 +0.32(+1.44%)
Sep 25, 2013 23.49 23.49 22.11 22.15 0 -0.23(-1.03%)
Sep 24, 2013 22.11 22.74 21.92 22.38 0 +0.40(+1.82%)
Sep 23, 2013 22.72 22.90 21.94 21.98 0 -0.77(-3.38%)
Sep 20, 2013 23.43 23.78 22.64 22.75 0 -0.59(-2.53%)
Sep 19, 2013 23.21 23.50 23.10 23.34 0 +0.22(+0.95%)
Sep 18, 2013 23.00 23.50 22.68 23.12 0 +0.07(+0.30%)
Sep 17, 2013 22.83 23.20 22.83 23.05 0 +0.16(+0.70%)
Sep 16, 2013 23.25 23.25 22.51 22.89 0 +0.02(+0.09%)
Sep 13, 2013 22.68 23.15 22.51 22.87 0 +0.16(+0.70%)
Sep 12, 2013 22.12 23.13 22.12 22.71 0 +0.53(+2.39%)
Sep 11, 2013 21.71 22.37 21.42 22.18 0 +0.21(+0.97%)
Sep 10, 2013 22.60 22.65 21.29 21.97 9,570,023 -2.78(-11.24%)
Sep 09, 2013 24.20 25.06 24.01 24.75 0 +0.80(+3.33%)
Sep 06, 2013 24.05 24.22 23.77 23.95 0 +0.00(+0.00%)
Sep 05, 2013 23.35 24.30 23.32 23.95 0 +0.73(+3.14%)
Sep 04, 2013 23.01 23.31 22.79 23.22 0 +0.21(+0.91%)
Sep 03, 2013 22.92 23.22 22.81 23.01 0 +0.27(+1.19%)
Aug 30, 2013 23.09 23.09 22.70 22.74 0 -0.30(-1.30%)
Aug 29, 2013 22.85 23.38 22.55 23.04 0 +0.17(+0.74%)
Aug 28, 2013 22.95 23.25 22.50 22.87 0 -0.01(-0.04%)
Aug 27, 2013 23.69 23.69 22.58 22.88 0 -0.93(-3.91%)
Aug 26, 2013 23.72 23.81 23.32 23.81 0 +0.26(+1.10%)
Aug 23, 2013 23.47 23.79 22.89 23.55 0 +0.21(+0.90%)
Aug 22, 2013 23.44 23.77 22.95 23.34 0 -0.03(-0.13%)
Aug 21, 2013 23.36 23.85 22.97 23.37 0 +0.12(+0.52%)
Aug 20, 2013 23.02 23.83 22.35 23.25 0 +0.56(+2.47%)
Aug 19, 2013 23.28 23.48 22.68 22.69 0 -0.49(-2.11%)
Aug 16, 2013 22.84 23.42 22.83 23.18 0 +0.37(+1.62%)
Aug 15, 2013 23.75 23.75 22.60 22.81 1,590,841 -0.86(-3.63%)
Aug 14, 2013 24.06 24.20 23.60 23.67 0 -0.23(-0.96%)
Aug 13, 2013 23.70 23.95 23.23 23.90 1,582,890 +0.43(+1.83%)
Aug 12, 2013 24.00 24.00 23.36 23.47 1,534,755 +0.39(+1.69%)
Aug 09, 2013 23.68 23.75 23.00 23.08 669,906 -0.19(-0.82%)
Aug 08, 2013 23.36 23.43 23.11 23.27 780,894 -0.01(-0.04%)
Aug 07, 2013 23.42 23.65 23.15 23.28 1,449,742 -0.12(-0.51%)
Aug 06, 2013 23.73 23.83 22.66 23.40 3,294,125 +0.40(+1.74%)
Aug 05, 2013 22.52 23.33 22.52 23.00 1,470,194 +0.43(+1.91%)
Aug 02, 2013 22.06 22.62 22.02 22.57 1,779,104 +0.49(+2.22%)
Aug 01, 2013 21.59 22.43 21.41 22.08 3,734,417 +0.64(+2.99%)
Jul 31, 2013 21.45 21.55 21.21 21.44 0 +0.04(+0.19%)
Jul 30, 2013 21.52 21.75 21.09 21.40 0 +0.20(+0.94%)
Jul 29, 2013 21.39 21.49 20.99 21.20 0 -0.19(-0.89%)
Jul 26, 2013 21.47 21.62 21.25 21.39 0 +0.10(+0.47%)
Jul 25, 2013 21.65 21.95 21.15 21.29 0 -0.35(-1.62%)
Jul 24, 2013 21.71 21.92 20.67 21.64 0 +0.15(+0.70%)
Jul 23, 2013 20.84 21.55 20.12 21.49 0 +0.67(+3.22%)
Jul 22, 2013 20.41 21.00 20.36 20.82 0 +0.46(+2.26%)
Jul 19, 2013 19.37 20.59 19.34 20.36 0 +0.85(+4.36%)
Jul 18, 2013 19.05 19.59 18.99 19.51 0 +0.41(+2.15%)
Jul 17, 2013 19.21 19.42 19.05 19.10 3,030,303 -0.16(-0.83%)
Jul 16, 2013 19.40 19.48 19.22 19.26 0 -0.06(-0.31%)
Jul 15, 2013 19.35 19.48 19.05 19.32 0 -0.01(-0.05%)
Jul 12, 2013 19.25 19.55 19.00 19.33 0 +0.03(+0.16%)
Jul 11, 2013 19.42 19.78 19.28 19.30 0 -0.20(-1.03%)
Jul 10, 2013 19.63 19.65 19.29 19.50 0 -0.27(-1.37%)
Jul 09, 2013 19.90 20.09 19.46 19.77 0 -0.03(-0.15%)
Jul 08, 2013 19.75 19.87 19.56 19.80 0 +0.19(+0.97%)
Jul 05, 2013 19.46 19.70 19.40 19.61 0 +0.23(+1.19%)
Jul 03, 2013 19.25 19.55 19.12 19.38 0 +0.27(+1.41%)
Jul 02, 2013 19.00 19.40 18.77 19.11 2,127,750 +0.19(+1.00%)
Jul 01, 2013 18.78 19.20 18.53 18.92 0 +0.13(+0.69%)
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.