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 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%)
Mar 01, 2018 36.18 36.53 35.27 35.50 1,263,448 -0.75(-2.07%)
Feb 28, 2018 36.51 36.59 35.54 36.25 3,329,190 -0.14(-0.38%)
Feb 27, 2018 36.90 37.06 36.37 36.39 986,185 -0.53(-1.44%)
Feb 26, 2018 36.59 37.17 36.32 36.92 1,258,163 +0.38(+1.04%)
Feb 23, 2018 36.57 37.14 36.24 36.54 1,800,118 +0.14(+0.38%)
Feb 22, 2018 36.61 36.91 36.28 36.40 1,179,366 +0.01(+0.03%)
Feb 21, 2018 36.11 37.02 36.11 36.39 2,272,174 +0.23(+0.64%)
Feb 20, 2018 36.71 36.24 36.16 1,228,970 -0.08(-0.22%)
Feb 16, 2018 36.24 36.24 36.24 0 -0.19(-0.52%)
Feb 15, 2018 36.37 36.67 35.95 36.43 2,960,172 +0.45(+1.25%)
Feb 14, 2018 35.78 36.20 35.66 35.98 1,992,626 -0.26(-0.72%)
Feb 13, 2018 35.95 36.31 35.86 36.24 1,132,348 +0.18(+0.50%)
Feb 12, 2018 36.02 36.50 35.25 36.06 2,636,282 +0.26(+0.73%)
Feb 09, 2018 36.04 36.36 34.49 35.80 2,170,089 +0.23(+0.65%)
Feb 08, 2018 36.16 36.32 35.55 35.57 3,808,735 -0.54(-1.50%)
Feb 07, 2018 36.28 36.54 36.07 36.11 1,498,762 -0.22(-0.61%)
Feb 06, 2018 35.25 36.66 35.00 36.33 3,967,649 +0.04(+0.11%)
Feb 05, 2018 36.63 37.13 35.65 36.29 1,646,517 -0.57(-1.55%)
Feb 02, 2018 37.50 37.76 36.50 36.86 1,867,418 -1.06(-2.80%)
Feb 01, 2018 38.58 38.85 37.75 37.92 1,542,433 -0.97(-2.49%)
Jan 31, 2018 39.17 39.85 38.64 38.89 1,547,457 -0.11(-0.28%)
Jan 30, 2018 38.82 39.03 38.46 39.00 1,399,991 -0.13(-0.33%)
Jan 29, 2018 39.64 39.95 39.11 39.13 884,489 -0.51(-1.29%)
Jan 26, 2018 39.44 39.72 39.07 39.64 933,092 +0.21(+0.53%)
Jan 25, 2018 39.27 39.96 38.19 39.43 1,462,497 -0.12(-0.30%)
Jan 24, 2018 39.24 39.92 39.00 39.55 2,692,269 +0.91(+2.36%)
Jan 23, 2018 38.80 39.01 38.23 38.64 2,356,874 -0.13(-0.34%)
Jan 22, 2018 39.06 39.19 38.15 38.77 1,899,466 -0.25(-0.64%)
Jan 19, 2018 38.49 39.11 38.38 39.02 1,826,700 +0.72(+1.88%)
Jan 18, 2018 38.37 39.04 38.29 38.30 2,272,969 +0.29(+0.76%)
Jan 17, 2018 38.20 38.31 37.49 38.01 2,390,505 -0.44(-1.14%)
Jan 16, 2018 39.30 39.30 38.02 38.45 2,122,443 -0.78(-1.99%)
Jan 12, 2018 39.23 39.23 39.23 0 +0.27(+0.69%)
Jan 11, 2018 38.65 38.99 38.44 38.96 2,280,270 +0.46(+1.19%)
Jan 10, 2018 38.58 38.50 2,442,714 -0.56(-1.43%)
Jan 09, 2018 39.43 39.71 39.03 39.06 1,666,514 -0.11(-0.28%)
Jan 08, 2018 39.45 39.52 39.08 39.17 2,047,717 -0.18(-0.46%)
Jan 05, 2018 39.41 39.52 39.00 39.35 1,566,414 -0.01(-0.03%)
Jan 04, 2018 39.65 39.83 39.05 39.36 3,384,337 -0.28(-0.71%)
Jan 03, 2018 39.16 39.84 38.74 39.64 7,687,165 +0.02(+0.05%)
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.