$34.99 -0.81 (%) HD Supply Holdings Inc - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDS historical data

Date Open High Low Close Volume
8/3/201535.8636.0034.7034.992,574,397
7/31/201535.3035.8835.1735.803,305,686
7/30/201535.1535.3134.6035.212,303,913
7/29/201534.4734.7633.9134.643,123,954
7/28/201533.6534.0333.3933.711,616,574
7/27/201533.4833.6832.8433.532,261,315
7/24/201534.5834.9033.3133.594,036,568
7/23/201535.5435.5634.5634.568,043,959
7/22/201535.7136.1035.7035.741,522,835
7/21/201536.1636.3235.6635.681,426,000
7/20/201536.2436.3636.0836.101,360,001
7/17/201536.4836.4835.8136.121,692,720
7/16/201535.6436.8135.5336.694,327,287
7/15/201535.7735.7735.1435.331,452,945
7/14/201535.3535.7435.2235.602,108,435
7/13/201535.1435.4234.9535.421,250,138
7/10/201534.7534.9034.5534.811,267,196
7/9/201534.6534.8634.1034.291,763,005
7/8/201534.6134.6133.9334.181,523,003
7/7/201535.0335.0333.8434.782,064,859
7/6/201534.7535.2934.7434.921,628,755
7/2/201535.1735.1734.8735.02903,493
7/1/201535.3935.4934.9335.001,832,839
6/30/201535.1935.2934.7135.181,949,201
6/29/201535.2835.3034.6234.721,598,723
6/26/201535.2335.4235.1235.366,859,813
6/25/201535.4435.5934.9135.101,183,135
6/24/201535.3535.7335.2235.262,025,134
6/23/201535.3735.5635.2935.501,607,025
6/22/201534.9435.4634.9035.431,667,846
6/19/201535.0335.1334.6734.764,824,429
6/18/201534.7435.0434.6334.992,885,382
6/17/201534.4334.7334.1434.601,704,446
6/16/201534.2934.5834.2034.402,011,390
6/15/201533.8934.5633.6734.403,325,554
6/12/201533.8233.9533.6033.79888,268
6/11/201533.5634.3633.2633.902,461,589
6/10/201534.2134.6133.6833.902,497,615
6/9/201534.0034.4933.5233.955,814,888
6/8/201533.2533.4032.4032.452,920,881
6/5/201533.2233.4132.8933.231,629,988
6/4/201533.3533.3533.0633.16955,093
6/3/201533.3433.5233.0233.461,179,347
6/2/201532.7833.4432.7833.21828,707
6/1/201532.5833.0032.4832.92879,101
5/29/201532.7132.8632.1932.451,321,863
5/28/201532.9233.0232.7432.81653,174
5/27/201533.0533.1932.8933.001,029,753
5/26/201533.3233.4932.9632.991,005,168
5/22/201533.5833.6633.3133.32924,538
5/21/201533.2033.6933.0433.571,124,409
5/20/201533.1733.3232.8933.19888,618
5/19/201532.9933.2032.8333.06842,417
5/18/201532.3233.0932.1332.941,079,368
5/15/201532.6232.7332.2132.231,602,036
5/14/201532.6732.9832.4632.551,326,228
5/13/201532.7732.9032.4432.581,119,368
5/12/201532.3232.7732.1932.691,470,051
5/11/201532.7732.8932.4732.571,256,336
5/8/201532.9033.1032.3832.821,631,269
5/7/201532.4432.8732.3532.54916,995
5/6/201532.4432.6832.1332.47712,667
5/5/201532.8333.0132.3532.381,305,998
5/4/201533.1033.1232.9132.941,387,065
5/1/201533.0233.1732.7432.981,475,719
4/30/201533.6133.8032.9533.001,442,383
4/29/201533.5033.7833.3533.74960,152
4/28/201533.5233.7033.2333.691,210,374
4/27/201533.6033.7633.4433.581,706,869
4/24/201533.6933.8033.4333.501,686,747
4/23/201533.2133.8133.1133.652,321,281
4/22/201533.1133.3633.0433.331,499,205
4/21/201532.8033.2632.6633.141,667,073
4/20/201532.4832.7132.4332.601,157,816
4/17/201532.6632.7032.1932.402,285,549
4/16/201532.6133.0132.3132.962,156,260
4/15/201531.9832.7031.8732.681,635,939
4/14/201531.7131.8631.5331.84731,805
4/13/201531.7232.0031.6631.67988,643
4/10/201531.8331.9831.6031.761,031,660
4/9/201531.8432.1331.6031.661,456,579
4/8/201532.0032.1131.7431.931,497,549
4/7/201532.0032.1931.8032.142,377,624
4/6/201531.3931.9931.3031.941,847,427
4/2/201531.2731.8231.2031.513,243,239
4/1/201531.1831.4230.8331.211,461,609
3/31/201531.3231.3830.9931.162,446,765
3/30/201530.9031.4130.7331.413,211,636
3/27/201529.3530.3129.3030.231,812,695
3/26/201529.9530.0729.5129.741,608,716
3/25/201530.9130.9129.9630.083,070,114
3/24/201529.4930.8629.0130.776,572,868
3/23/201528.8029.6628.6029.405,061,660
3/20/201530.4930.4929.6529.695,248,865
3/19/201530.5930.9930.0730.211,780,634
3/18/201530.1330.9630.0330.731,886,509
3/17/201530.0530.4129.9230.311,265,735
3/16/201530.0430.3629.9030.321,542,587
3/13/201529.8730.1229.6029.872,716,103
3/12/201529.4330.0929.2530.002,108,738
  • Showing 1-100 of 529 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!