$31.35 +0.08 (%) HD Supply Holdings Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/201631.8031.9031.2331.273,288,124
9/23/201631.5432.2031.5331.904,726,821
9/22/201630.9531.3130.6931.143,034,898
9/21/201631.0031.0030.1630.633,014,503
9/20/201631.1531.4130.4530.634,500,724
9/19/201631.3931.9231.2231.512,144,652
9/16/201631.7231.8031.1931.473,766,908
9/15/201631.7332.3531.6332.004,103,433
9/14/201631.2431.8931.1831.745,834,174
9/13/201630.8931.5930.6831.235,147,960
9/12/201630.4531.1330.0531.084,431,091
9/9/201631.4531.4530.2330.546,051,850
9/8/201631.9131.9531.3831.796,210,017
9/7/201631.8732.4630.0531.8818,304,973
9/6/201636.9436.9736.0436.262,627,419
9/2/201636.4736.8036.2836.782,003,954
9/1/201636.2836.4935.7536.161,972,801
8/31/201636.3636.4635.9336.111,049,696
8/30/201636.4436.6536.1136.451,135,003
8/29/201635.6236.6135.6236.431,604,324
8/26/201635.8536.0735.3935.601,795,485
8/25/201635.8836.2135.5235.691,817,873
8/24/201636.1236.5035.9836.021,698,218
8/23/201636.1236.6536.0036.273,153,910
8/22/201636.3436.6336.0636.61873,049
8/19/201636.2236.6236.1136.31981,403
8/18/201635.7036.2235.5136.221,371,828
8/17/201636.3436.5235.6335.711,109,835
8/16/201636.7336.8436.2236.241,001,977
8/15/201636.2536.7435.9736.651,103,232
8/12/201635.8936.1635.5736.05888,400
8/11/201636.0036.2535.8136.131,299,919
8/10/201635.7835.9735.5935.83704,052
8/9/201635.5235.9335.5235.67786,000
8/8/201635.6435.9435.4335.60789,703
8/5/201635.4536.0035.2835.631,386,032
8/4/201635.2635.6335.0135.28919,173
8/3/201634.8535.3534.6335.33901,247
8/2/201635.5635.5634.7234.921,572,656
8/1/201636.1036.2435.4235.581,887,788
7/29/201636.3136.6335.9936.191,101,497
7/28/201636.3436.5635.8836.41920,173
7/27/201636.8536.9936.1336.43635,385
7/26/201636.2736.8636.2736.711,580,918
7/25/201636.2536.4336.1136.19754,862
7/22/201635.9636.4835.6836.401,120,602
7/21/201636.1636.4035.8336.00925,288
7/20/201635.9036.3235.6036.191,427,134
7/19/201636.0436.0535.6235.841,277,498
7/18/201636.7736.9936.0836.171,102,362
7/15/201636.6936.8936.4536.841,621,936
7/14/201635.8936.7935.8936.661,763,511
7/13/201636.1136.1135.4435.631,155,195
7/12/201636.7336.7335.7535.872,618,531
7/11/201635.7236.2935.6436.002,178,483
7/8/201634.6735.7334.4435.411,728,998
7/7/201634.0334.6333.7834.301,739,293
7/6/201633.4433.9633.4033.901,979,106
7/5/201634.4534.7133.5433.861,288,405
7/1/201634.6535.4334.5934.701,830,907
6/30/201634.2334.8233.9734.821,511,738
6/29/201633.4734.1533.4734.061,389,610
6/28/201633.2833.6632.9933.242,305,979
6/27/201633.7633.9832.3332.873,272,728
6/24/201633.8134.5233.4634.245,772,801
6/23/201635.4035.7735.1335.271,837,220
6/22/201635.2735.4834.8834.901,034,276
6/21/201635.3435.5235.0735.271,667,137
6/20/201634.6335.5934.4735.292,242,289
6/17/201634.5735.1134.1334.181,858,240
6/16/201633.8534.6533.5034.571,883,474
6/15/201634.0434.6133.8934.221,744,759
6/14/201633.9634.4033.7133.971,607,523
6/13/201634.5834.9634.1434.141,468,670
6/10/201635.8236.0034.5934.702,057,816
6/9/201636.2936.4935.9936.291,982,352
6/8/201635.9536.7935.9436.422,629,195
6/7/201635.0435.8733.8935.773,708,994
6/6/201634.8635.1734.5534.923,367,073
6/3/201634.6834.8834.3634.702,389,459
6/2/201635.3635.4434.7234.781,990,631
6/1/201635.2235.2634.0635.152,667,893
5/31/201634.7635.4534.6735.302,361,893
5/27/201634.1834.7433.9934.50973,168
5/26/201634.4834.5334.1734.24733,900
5/25/201634.4434.5834.2634.411,250,403
5/24/201633.9234.4133.9034.331,557,092
5/23/201633.3033.8633.1733.691,064,967
5/20/201633.5033.7533.2033.38895,337
5/19/201632.8533.4132.8033.301,129,320
5/18/201633.4933.6833.0033.22949,122
5/17/201633.2034.1333.2033.631,476,501
5/16/201632.9033.6332.9033.331,098,922
5/13/201632.9733.2232.5032.771,433,851
5/12/201633.4133.6332.9133.141,161,541
5/11/201633.4333.8033.1433.231,052,378
5/10/201633.4833.7933.4033.621,630,426
5/9/201633.4033.5133.0833.201,228,684
5/6/201633.1833.6933.0433.511,176,150
5/5/201633.8733.9433.2733.361,311,256
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center