$41.54 +0.17 (%) HD Supply Holdings Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDS historical data

Date Open High Low Close Volume
12/9/201641.5541.6441.2141.541,475,762
12/8/201640.7941.7040.7941.372,713,464
12/7/201641.2741.2740.0640.794,167,821
12/6/201640.0041.2939.6340.893,953,332
12/5/201639.5440.1939.3039.753,530,742
12/2/201639.7139.8038.9539.082,518,144
12/1/201639.2940.0039.1739.651,893,121
11/30/201638.6839.5338.6439.242,552,813
11/29/201638.7038.8938.2838.492,418,481
11/28/201639.5139.5138.5238.661,850,614
11/25/201639.3539.6839.1039.67866,938
11/23/201639.3139.5039.0339.291,944,796
11/22/201639.0839.4338.9639.381,548,289
11/21/201638.5839.0138.5638.891,632,746
11/18/201638.2238.4837.8838.352,028,925
11/17/201638.3538.7337.9638.342,374,755
11/16/201637.7738.5237.6738.352,672,646
11/15/201637.1738.0036.9238.002,037,247
11/14/201636.9437.8236.9337.313,562,218
11/11/201636.9137.2236.4136.842,369,770
11/10/201636.1137.1235.6536.935,230,973
11/9/201634.2535.9534.1535.584,200,649
11/8/201632.8133.7732.3933.583,028,273
11/7/201631.7333.0531.7332.803,069,111
11/4/201632.7233.0531.8831.953,263,419
11/3/201632.9633.1932.6932.731,355,180
11/2/201632.5933.0332.4532.951,812,631
11/1/201633.0033.2532.4632.731,370,057
10/31/201632.9033.0432.7333.001,579,678
10/28/201632.7933.0432.0532.761,326,812
10/27/201633.6333.8732.8132.933,753,869
10/26/201631.8932.3331.6832.261,382,572
10/25/201632.4532.4631.9132.152,534,769
10/24/201632.3732.5231.9132.332,123,936
10/21/201631.6431.9631.3231.871,465,432
10/20/201632.0632.4531.7831.821,854,837
10/19/201632.1832.4631.8432.271,922,095
10/18/201632.4232.4231.9132.193,046,868
10/17/201631.2532.0531.2231.982,697,660
10/14/201631.6832.0231.3331.40890,460
10/13/201631.3031.6730.9331.561,250,829
10/12/201632.0532.3131.5431.591,594,405
10/11/201632.7232.7231.8732.012,021,582
10/10/201632.9133.3532.7232.752,520,280
10/7/201632.8332.9432.0432.722,573,000
10/6/201631.7332.7731.6732.732,331,418
10/5/201631.7632.1031.5531.671,552,201
10/4/201631.9732.2531.5131.621,591,955
10/3/201631.9332.2431.8731.971,881,749
9/30/201631.6732.1431.3031.981,376,075
9/29/201631.0731.7630.8631.431,935,653
9/28/201631.6831.7530.9831.232,276,379
9/27/201631.1631.4631.0531.352,423,787
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
  • Showing 1-100 of 872 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center