$26.61 0.00 (%) HD Supply Holdings Inc - NASDAQ

Oct. 22, 2014 | 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
10/22/201426.8327.0325.4926.611,402,051
10/21/201425.7826.7625.4326.722,021,243
10/20/201425.2825.6925.1925.541,083,473
10/17/201424.8325.6624.7525.402,552,337
10/16/201423.4024.7123.1824.512,338,504
10/15/201423.4124.2722.1823.915,375,543
10/14/201423.8624.5323.3423.994,778,632
10/13/201425.3425.3723.8123.914,634,731
10/10/201426.4026.4725.0925.233,159,946
10/9/201427.1127.2326.3126.431,632,759
10/8/201427.0327.2626.5827.091,497,901
10/7/201427.1027.4926.7526.981,104,890
10/6/201427.5027.5627.0627.30526,369
10/3/201427.3027.5127.1427.321,135,938
10/2/201426.8827.4026.7327.071,861,692
10/1/201427.3727.3726.6326.971,546,047
9/30/201427.9727.9726.9727.261,368,919
9/29/201427.7928.0727.5127.91842,789
9/26/201428.1528.4027.9828.141,070,133
9/25/201428.7428.7628.0828.081,025,851
9/24/201428.7328.8028.3528.73692,847
9/23/201428.7228.8528.3528.69965,174
9/22/201429.1029.2528.6928.761,256,668
9/19/201429.2729.5828.9529.352,432,069
9/18/201428.5029.2528.3529.181,952,645
9/17/201428.4128.7127.9728.521,400,439
9/16/201428.0628.5727.8328.551,288,966
9/15/201428.2528.4728.1428.211,552,135
9/12/201427.8828.8027.7928.206,601,923
9/11/201427.7628.3627.4927.781,474,973
9/10/201428.5028.9327.6927.831,129,616
9/9/201428.2028.8828.0628.153,068,267
9/8/201427.6527.9527.2827.391,055,928
9/5/201427.1527.6627.0627.62785,017
9/4/201427.2727.4827.0827.101,075,933
9/3/201427.3527.3827.0627.19859,524
9/2/201427.8727.8727.0127.211,416,516
8/29/201427.9127.9427.6527.77337,886
8/28/201427.5527.8427.4227.76444,989
8/27/201427.7727.8927.5427.68520,609
8/26/201427.9928.2427.6327.64598,923
8/25/201428.1728.2927.9127.97462,517
8/22/201427.7528.2327.7528.03733,644
8/21/201427.6328.1627.2127.83686,355
8/20/201427.5727.7427.0927.60592,348
8/19/201427.3627.6727.3027.60666,942
8/18/201426.8327.3526.3527.17953,777
8/15/201427.0027.0026.4926.60421,903
8/14/201426.4426.9026.4426.89488,091
8/13/201426.5226.6826.1626.49591,508
8/12/201425.9026.6725.9026.391,684,465
8/11/201426.1626.5625.9926.45544,755
8/8/201425.8526.1825.7825.94886,596
8/7/201425.7425.9025.5825.79922,822
8/6/201425.4525.7725.2525.59850,772
8/5/201425.5225.9425.4725.581,084,573
8/4/201425.2125.6725.2125.55858,016
8/1/201425.4725.9225.1925.23984,934
7/31/201425.7825.8525.1625.421,046,840
7/30/201426.3426.3425.5225.961,138,116
7/29/201426.4126.6526.0326.19734,103
7/28/201426.8426.8425.8226.411,156,817
7/25/201427.0727.1626.5926.88651,189
7/24/201427.3527.6327.0827.12733,815
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
  • Showing 1-100 of 334 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center