FinancialContent is the trusted provider of stock market information to the media industry.
HD Supply Hlds Cmm (NQ: HDS)
39.60 USD  UNCHANGED
Official Closing Price  /  Updated: 6:08 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 39.53 39.87 39.38 39.60 1,386,881 +0.10(+0.25%)
Sep 13, 2019 39.31 39.75 39.20 39.50 2,182,800 +0.35(+0.89%)
Sep 12, 2019 39.05 39.62 38.78 39.15 1,703,783 -0.20(-0.51%)
Sep 11, 2019 38.73 39.47 38.51 39.35 2,710,464 +0.25(+0.64%)
Sep 10, 2019 38.11 39.30 37.24 39.10 4,752,095 -1.72(-4.21%)
Sep 09, 2019 40.53 40.94 40.30 40.82 3,015,866 +0.53(+1.32%)
Sep 06, 2019 40.20 40.58 40.03 40.29 1,170,100 +0.21(+0.52%)
Sep 05, 2019 39.44 40.10 39.44 40.08 1,410,365 +0.89(+2.27%)
Sep 04, 2019 39.29 39.41 39.03 39.19 1,306,759 +0.29(+0.75%)
Sep 03, 2019 38.60 38.96 38.29 38.90 1,382,625 -0.01(-0.03%)
Aug 30, 2019 38.90 39.15 38.80 38.91 1,145,200 +0.21(+0.54%)
Aug 29, 2019 38.43 38.95 38.43 38.70 989,683 +0.59(+1.55%)
Aug 28, 2019 37.66 38.35 37.46 38.11 1,235,917 +0.41(+1.09%)
Aug 27, 2019 38.02 38.17 37.54 37.70 1,655,224 -0.13(-0.34%)
Aug 26, 2019 37.76 38.14 37.52 37.83 988,529 +0.29(+0.77%)
Aug 23, 2019 38.03 38.26 37.45 37.54 1,197,200 -0.66(-1.73%)
Aug 22, 2019 38.35 38.41 37.89 38.20 964,926 -0.06(-0.16%)
Aug 21, 2019 37.67 38.43 37.57 38.26 1,216,141 +0.83(+2.22%)
Aug 20, 2019 37.75 37.89 37.29 37.43 2,179,207 -0.30(-0.80%)
Aug 19, 2019 38.31 38.39 37.72 37.73 1,925,062 -0.27(-0.71%)
Aug 16, 2019 37.65 38.20 37.65 38.00 1,194,500 +0.52(+1.39%)
Aug 15, 2019 37.27 37.54 37.07 37.48 815,104 +0.33(+0.89%)
Aug 14, 2019 37.67 37.94 36.99 37.15 1,121,364 -1.00(-2.62%)
Aug 13, 2019 37.66 38.93 37.62 38.15 968,909 +0.30(+0.79%)
Aug 12, 2019 38.03 38.26 37.78 37.85 928,989 -0.42(-1.10%)
Aug 09, 2019 38.45 39.00 37.95 38.27 1,106,100 -0.24(-0.62%)
Aug 08, 2019 38.40 38.71 38.35 38.51 1,152,821 +0.23(+0.60%)
Aug 07, 2019 37.91 38.44 37.50 38.28 1,629,305 +0.07(+0.18%)
Aug 06, 2019 38.29 38.64 38.01 38.21 1,658,096 -0.07(-0.18%)
Aug 05, 2019 38.56 38.74 38.12 38.28 1,066,780 -0.91(-2.32%)
Aug 02, 2019 39.04 39.38 38.57 39.19 1,322,800 +0.04(+0.10%)
Aug 01, 2019 40.50 40.72 39.07 39.15 1,645,037 -1.36(-3.36%)
Jul 31, 2019 41.47 41.54 40.31 40.51 1,120,960 -0.95(-2.29%)
Jul 30, 2019 40.48 41.48 40.48 41.46 2,106,066 +0.72(+1.77%)
Jul 29, 2019 40.88 40.93 40.53 40.74 1,246,093 -0.20(-0.49%)
Jul 26, 2019 40.46 41.03 40.46 40.94 1,367,000 +0.50(+1.24%)
Jul 25, 2019 40.67 40.89 40.19 40.44 1,403,030 -0.09(-0.22%)
Jul 24, 2019 39.51 40.61 39.23 40.53 1,788,850 +0.77(+1.94%)
Jul 23, 2019 39.04 39.89 38.62 39.76 2,313,709 +0.38(+0.96%)
Jul 22, 2019 39.41 39.72 38.96 39.38 1,496,557 +0.10(+0.25%)
Jul 19, 2019 39.67 40.04 39.28 39.28 1,526,100 -0.18(-0.46%)
Jul 18, 2019 39.52 39.88 39.30 39.46 1,427,877 -0.24(-0.60%)
Jul 17, 2019 40.48 40.48 39.61 39.70 2,298,126 -0.80(-1.98%)
Jul 16, 2019 40.93 41.34 40.44 40.50 1,600,688 -0.31(-0.76%)
Jul 15, 2019 40.55 40.90 40.39 40.81 1,121,079 +0.23(+0.57%)
Jul 12, 2019 40.19 40.73 40.13 40.58 1,330,500 +0.49(+1.22%)
Jul 11, 2019 39.37 40.13 39.26 40.09 1,653,151 +0.62(+1.57%)
Jul 10, 2019 39.88 40.02 39.36 39.47 1,146,161 -0.42(-1.05%)
Jul 09, 2019 39.75 39.95 39.44 39.89 1,767,532 +0.01(+0.03%)
Jul 08, 2019 39.88 40.12 39.53 39.88 1,410,303 -0.07(-0.18%)
Jul 05, 2019 40.00 40.13 39.66 39.95 949,300 -0.30(-0.75%)
Jul 03, 2019 40.21 40.36 39.97 40.25 767,300 +0.30(+0.75%)
Jul 02, 2019 40.36 41.48 39.64 39.95 1,930,192 -0.38(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.