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 (%)
Jan 29, 2016 25.12 26.27 25.07 26.27 2,426,207 +1.26(+5.04%)
Jan 28, 2016 25.49 25.71 24.82 25.01 1,864,555 -0.16(-0.64%)
Jan 27, 2016 25.46 25.75 24.03 25.17 1,410,285 -0.40(-1.56%)
Jan 26, 2016 25.09 25.79 24.84 25.57 1,462,685 +0.73(+2.94%)
Jan 25, 2016 25.80 25.80 24.68 24.84 1,608,157 -1.16(-4.46%)
Jan 22, 2016 25.72 26.37 25.66 26.00 1,368,018 +0.50(+1.96%)
Jan 21, 2016 25.10 25.69 24.90 25.50 1,828,324 +0.42(+1.67%)
Jan 20, 2016 25.03 25.43 23.96 25.08 2,951,484 -0.35(-1.38%)
Jan 19, 2016 26.29 27.14 25.34 25.43 2,834,216 -0.60(-2.31%)
Jan 15, 2016 25.96 26.03 26.03 26.03 2,365,200 -0.84(-3.13%)
Jan 14, 2016 26.47 27.16 25.64 26.87 2,809,150 +0.44(+1.66%)
Jan 13, 2016 27.56 27.85 26.33 26.43 2,901,599 -1.02(-3.72%)
Jan 12, 2016 27.53 27.70 27.13 27.45 3,021,529 +0.21(+0.77%)
Jan 11, 2016 26.24 27.33 25.92 27.24 3,189,344 +0.03(+0.11%)
Jan 08, 2016 27.74 27.95 27.18 27.21 3,931,587 -0.41(-1.48%)
Jan 07, 2016 27.94 28.41 27.45 27.62 3,868,215 -0.80(-2.81%)
Jan 06, 2016 28.76 29.50 28.17 28.42 2,494,053 -0.87(-2.97%)
Jan 05, 2016 30.44 31.00 29.17 29.29 2,712,940 -1.19(-3.90%)
Jan 04, 2016 29.49 30.49 28.97 30.48 3,323,803 +0.45(+1.50%)
Dec 31, 2015 29.98 30.03 30.03 30.03 1,080,000 -0.09(-0.30%)
Dec 30, 2015 30.28 30.40 29.99 30.12 837,287 -0.38(-1.25%)
Dec 29, 2015 30.48 30.56 30.10 30.50 1,049,567 +0.33(+1.09%)
Dec 28, 2015 30.10 30.28 29.83 30.17 1,106,702 -0.20(-0.66%)
Dec 24, 2015 30.26 30.37 30.37 30.37 479,500 +0.12(+0.40%)
Dec 23, 2015 29.67 30.28 29.08 30.25 1,251,558 +0.75(+2.54%)
Dec 22, 2015 28.94 29.59 28.82 29.50 1,073,832 +0.66(+2.29%)
Dec 21, 2015 29.16 29.36 28.71 28.84 1,629,365 -0.20(-0.69%)
Dec 18, 2015 29.07 29.32 28.96 29.04 2,662,665 -0.06(-0.21%)
Dec 17, 2015 30.03 30.12 29.08 29.10 2,208,940 -0.90(-3.00%)
Dec 16, 2015 29.69 30.11 29.45 30.00 1,587,218 +0.59(+2.01%)
Dec 15, 2015 29.37 29.68 29.26 29.41 1,412,826 +0.26(+0.89%)
Dec 14, 2015 29.49 29.67 29.04 29.15 2,858,401 -0.45(-1.52%)
Dec 11, 2015 29.49 29.99 29.45 29.60 3,260,577 -0.42(-1.40%)
Dec 10, 2015 29.35 30.11 29.17 30.02 2,335,224 +0.36(+1.21%)
Dec 09, 2015 29.18 30.33 29.17 29.66 3,208,137 +0.49(+1.68%)
Dec 08, 2015 31.00 31.25 29.15 29.17 7,305,987 -2.32(-7.37%)
Dec 07, 2015 31.32 31.56 30.89 31.49 3,751,650 -0.07(-0.22%)
Dec 04, 2015 31.40 31.59 31.20 31.56 2,458,280 +0.18(+0.57%)
Dec 03, 2015 31.65 31.75 31.00 31.38 1,965,951 -0.13(-0.41%)
Dec 02, 2015 32.04 32.12 31.31 31.51 2,100,174 -0.66(-2.05%)
Dec 01, 2015 31.79 32.24 31.70 32.17 2,534,726 +0.54(+1.71%)
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%)
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.