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 (%)
Nov 30, 2015 31.55 31.84 31.45 31.63 1,634,577 +0.07(+0.22%)
Nov 27, 2015 31.62 31.76 31.51 31.56 653,015 -0.10(-0.32%)
Nov 25, 2015 31.11 31.66 31.66 31.66 1,748,100 +0.48(+1.54%)
Nov 24, 2015 31.01 31.28 30.91 31.18 2,648,084 +0.09(+0.29%)
Nov 23, 2015 30.85 31.30 30.69 31.09 2,051,017 +0.32(+1.04%)
Nov 20, 2015 30.70 31.11 30.61 30.77 2,334,822 +0.22(+0.72%)
Nov 19, 2015 30.29 30.72 30.14 30.55 1,551,952 +0.16(+0.53%)
Nov 18, 2015 29.34 30.41 29.24 30.39 2,421,546 +1.18(+4.04%)
Nov 17, 2015 29.35 29.66 29.06 29.21 2,911,453 +0.25(+0.86%)
Nov 16, 2015 28.36 29.00 28.27 28.96 1,885,497 +0.57(+2.01%)
Nov 13, 2015 28.19 28.55 28.06 28.39 2,947,637 +0.05(+0.18%)
Nov 12, 2015 29.53 29.55 28.33 28.34 2,365,412 -1.46(-4.90%)
Nov 11, 2015 29.67 29.95 29.33 29.80 1,609,038 +0.10(+0.34%)
Nov 10, 2015 29.97 30.19 29.42 29.70 1,377,952 -0.27(-0.90%)
Nov 09, 2015 30.41 30.60 29.59 29.97 1,480,295 -0.57(-1.87%)
Nov 06, 2015 30.44 30.64 29.52 30.54 1,982,081 +0.03(+0.10%)
Nov 05, 2015 30.91 30.99 30.14 30.51 2,771,982 -0.33(-1.07%)
Nov 04, 2015 30.40 31.33 30.18 30.84 3,417,396 +0.57(+1.88%)
Nov 03, 2015 30.41 30.51 30.13 30.27 2,760,087 -0.08(-0.26%)
Nov 02, 2015 29.83 30.50 29.51 30.35 1,846,158 +0.56(+1.88%)
Oct 30, 2015 29.56 29.92 29.45 29.79 1,933,955 +0.14(+0.47%)
Oct 29, 2015 29.35 29.66 29.26 29.65 2,026,558 +0.30(+1.02%)
Oct 28, 2015 29.00 29.39 28.85 29.35 5,538,862 +0.35(+1.21%)
Oct 27, 2015 29.68 29.99 28.93 29.00 4,155,062 -0.80(-2.68%)
Oct 26, 2015 29.70 30.13 29.70 29.80 2,557,548 -0.03(-0.10%)
Oct 23, 2015 30.00 30.05 29.57 29.83 2,909,257 +0.08(+0.27%)
Oct 22, 2015 29.52 29.96 29.29 29.75 3,149,161 +0.35(+1.19%)
Oct 21, 2015 28.59 29.68 28.54 29.40 3,374,902 +0.83(+2.91%)
Oct 20, 2015 28.43 28.77 28.36 28.57 2,558,388 +0.05(+0.18%)
Oct 19, 2015 28.72 28.91 28.39 28.52 2,149,736 -0.31(-1.08%)
Oct 16, 2015 29.73 29.76 28.66 28.83 3,402,853 -0.96(-3.22%)
Oct 15, 2015 30.22 30.38 29.48 29.79 2,439,994 +0.06(+0.20%)
Oct 14, 2015 30.14 30.14 29.01 29.73 3,202,197 -0.14(-0.47%)
Oct 13, 2015 30.66 30.79 29.84 29.87 2,889,329 -1.05(-3.40%)
Oct 12, 2015 31.21 31.35 30.76 30.92 1,448,894 -0.41(-1.31%)
Oct 09, 2015 30.86 31.40 28.75 31.33 3,403,487 +0.53(+1.72%)
Oct 08, 2015 29.92 30.86 29.91 30.80 2,256,399 +0.70(+2.33%)
Oct 07, 2015 29.82 30.20 29.64 30.10 2,822,429 +0.47(+1.59%)
Oct 06, 2015 29.63 29.86 29.45 29.63 1,947,938 -0.02(-0.07%)
Oct 05, 2015 29.11 29.71 29.08 29.65 3,107,817 +0.78(+2.70%)
Oct 02, 2015 27.85 28.91 27.66 28.87 3,666,144 +0.52(+1.83%)
Oct 01, 2015 28.53 28.72 27.97 28.35 3,076,523 -0.27(-0.94%)
Sep 30, 2015 28.45 28.75 28.14 28.62 4,121,308 +0.52(+1.85%)
Sep 29, 2015 28.41 28.75 27.80 28.10 4,251,795 -0.34(-1.20%)
Sep 28, 2015 30.42 30.57 28.36 28.44 5,864,957 -2.19(-7.15%)
Sep 25, 2015 31.88 31.89 30.43 30.63 2,445,017 -0.74(-2.36%)
Sep 24, 2015 31.30 31.48 30.76 31.37 1,957,086 -0.29(-0.92%)
Sep 23, 2015 32.23 32.33 31.52 31.66 1,554,621 -0.31(-0.97%)
Sep 22, 2015 32.09 32.46 31.86 31.97 1,793,398 -0.62(-1.92%)
Sep 21, 2015 32.89 33.04 32.48 32.59 1,463,679 +0.09(+0.26%)
Sep 18, 2015 32.98 33.19 32.46 32.51 3,133,209 -0.92(-2.75%)
Sep 17, 2015 33.40 33.86 33.20 33.43 2,653,315 +0.10(+0.30%)
Sep 16, 2015 32.73 33.41 32.44 33.33 2,542,107 +0.66(+2.02%)
Sep 15, 2015 32.62 32.76 32.25 32.67 2,075,229 +0.35(+1.08%)
Sep 14, 2015 32.29 32.55 32.07 32.32 2,340,786 +0.04(+0.12%)
Sep 11, 2015 32.35 32.48 31.94 32.28 3,896,217 +0.11(+0.34%)
Sep 10, 2015 32.30 32.75 32.12 32.17 3,045,774 -0.32(-0.98%)
Sep 09, 2015 34.00 34.43 32.43 32.49 4,488,389 -0.76(-2.29%)
Sep 08, 2015 32.71 33.40 32.20 33.25 3,308,940 +1.08(+3.36%)
Sep 04, 2015 32.13 32.17 32.17 32.17 2,598,700 -0.31(-0.95%)
Sep 03, 2015 32.12 32.91 32.12 32.48 2,182,340 +0.29(+0.90%)
Sep 02, 2015 32.35 32.47 31.87 32.19 2,445,408 +0.38(+1.19%)
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.