HD Supply Holdings Inc $27.29

down -0.03


24/7/2014 12:39 PM  |  NASDAQ : HDS  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDS historical data

Date Open High Low Close Volume
7/23/201427.3927.6227.1327.32860,864
7/22/201426.9527.5826.9127.36932,161
7/21/201426.6727.1626.6226.87664,930
7/18/201426.6026.9726.3426.90359,914
7/17/201426.8727.3426.4826.56660,167
7/16/201426.8027.0126.4127.01876,263
7/15/201426.9627.0826.3626.66748,191
7/14/201426.8327.1526.7726.94534,967
7/11/201427.1127.2726.6326.69572,738
7/10/201426.8827.3726.3227.171,135,634
7/9/201427.7327.8527.0927.23799,488
7/8/201427.9527.9927.2327.55888,027
7/7/201428.6028.6827.8527.95688,385
7/3/201428.0728.7628.0728.711,383,418
7/2/201428.0028.4427.6828.05999,745
7/1/201428.4928.7927.9928.05874,750
6/30/201428.1028.7028.0528.391,049,109
6/27/201427.9328.5127.5728.034,242,208
6/26/201427.9228.1927.5628.051,029,444
6/25/201427.8027.9727.3227.851,098,934
6/24/201428.1428.2727.7027.841,418,360
6/23/201428.5428.8528.1128.191,016,183
6/20/201428.1028.8427.9728.532,021,971
6/19/201428.6828.9828.1128.171,096,576
6/18/201427.9828.7727.8028.72941,264
6/17/201428.1728.5827.9728.01912,849
6/16/201428.0628.3527.6228.24874,201
6/13/201427.6328.1127.4127.81979,238
6/12/201428.3928.8527.6127.621,606,561
6/11/201428.8929.2028.4128.772,237,347
6/10/201428.3028.6427.9228.603,012,814
6/9/201427.9227.9927.2927.601,864,141
6/6/201427.3327.6527.1827.37879,071
6/5/201426.6727.3126.6727.23746,353
6/4/201426.8127.2226.6926.98830,587
6/3/201426.9428.8726.4326.791,819,435
6/2/201426.4226.6326.0026.51573,917
5/30/201426.3026.3525.9126.271,386,599
5/29/201426.1726.3725.8526.261,062,470
5/28/201426.0626.4425.9026.14898,859
5/27/201425.8926.0825.5726.011,009,628
5/23/201425.6925.8825.4525.691,095,882
5/22/201425.7325.9025.5925.68646,391
5/21/201425.5525.8825.3425.78668,470
5/20/201426.1126.2725.2725.43936,586
5/19/201425.9126.2725.9026.05717,878
5/16/201425.8026.2025.3225.971,277,672
5/15/201426.2326.6725.5525.851,114,892
5/14/201426.5526.6826.1126.35812,703
5/13/201426.4026.8026.0126.621,087,845
5/12/201426.0426.8025.7326.672,112,006
5/9/201425.6025.8925.6025.832,094,295
5/8/201425.9726.0625.7025.801,225,718
5/7/201426.0726.2425.5425.951,822,141
5/6/201425.8226.1725.6525.932,142,058
5/5/201425.5526.2125.5025.942,531,983
5/2/201426.0026.2025.5025.7117,160,825
5/1/201425.8326.6025.6526.362,115,568
4/30/201425.9826.2025.6125.782,032,671
4/29/201426.3026.7625.8926.711,503,091
4/28/201426.0726.3525.7226.221,329,615
4/25/201426.4126.5425.6425.93717,352
4/24/201426.2626.7126.2626.49544,802
4/23/201426.2526.7826.0126.30704,811
4/22/201425.8626.4325.6726.27604,316
4/21/201425.5626.1025.2425.89615,421
4/17/201425.2726.2625.0225.55762,505
4/16/201425.2725.6125.0525.26617,490
4/15/201424.9525.4124.5225.13885,825
4/14/201425.1325.4424.7024.93617,140
4/11/201425.0025.5224.8424.89992,371
4/10/201425.9126.1725.2625.31840,890
4/9/201425.5825.9625.4425.87496,098
4/8/201425.7826.1525.2625.46918,018
4/7/201426.7426.8025.6525.841,988,797
4/4/201426.8227.3926.5226.861,432,277
4/3/201426.4726.7026.0726.631,100,351
4/2/201426.6126.8026.2326.44825,935
4/1/201426.2326.7525.7726.60879,706
3/31/201425.8426.4725.3826.151,574,692
3/28/201425.9527.0225.9526.681,669,743
3/27/201425.8025.8524.7625.692,010,107
3/26/201425.2526.8525.2325.754,751,479
3/25/201424.5025.2424.5024.963,869,209
3/24/201423.1723.2222.2523.072,155,388
3/21/201423.4923.5022.9623.192,026,829
3/20/201423.5723.5723.0023.32872,613
3/19/201423.6523.9322.8123.59535,833
3/18/201422.5023.4322.5023.391,176,277
3/17/201422.6622.9122.3822.47822,951
3/14/201423.0123.2222.4922.54679,630
3/13/201423.1823.3322.9222.99318,196
3/12/201423.3423.4022.9123.201,006,944
3/11/201424.0224.3023.5423.58484,826
3/10/201424.1524.2623.6524.03482,497
3/7/201424.3024.3023.9224.23329,362
3/6/201424.5924.5923.3824.20576,984
3/5/201423.3124.2023.0523.731,340,226
3/4/201423.2423.5523.1723.39821,888
3/3/201423.0723.4123.0023.09687,220
Trading Center