$34.41 +0.08 (%) HD Supply Holdings Inc - NASDAQ

May. 25, 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
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
5/4/201633.8334.0233.4933.761,094,774
5/3/201634.5134.9233.6733.972,110,233
5/2/201634.4634.9833.8734.951,471,644
4/29/201634.3334.7033.8934.281,440,609
4/28/201635.1235.5134.2334.332,585,087
4/27/201634.6435.3234.5135.291,669,273
4/26/201634.2534.8534.2534.641,591,021
4/25/201634.3434.3933.5833.981,549,636
4/22/201633.5634.5533.4934.402,202,492
4/21/201633.8733.9333.4533.59818,915
4/20/201633.4733.8433.0033.761,720,470
4/19/201633.6633.7333.1733.261,520,477
4/18/201633.0733.5632.9533.461,316,013
4/15/201633.2833.6333.0433.332,301,221
4/14/201633.5733.6933.1333.391,648,104
4/13/201633.4733.6133.1533.501,961,173
4/12/201633.0333.4932.9233.071,602,468
4/11/201633.8533.9533.2333.291,458,760
4/8/201633.5233.8633.3433.601,805,585
4/7/201633.0433.5032.6533.232,261,547
4/6/201632.9533.6432.5533.203,028,302
4/5/201632.5133.0432.2833.023,073,692
4/4/201633.2333.3532.7232.861,885,619
4/1/201632.6733.4532.5833.342,108,874
3/31/201633.3233.3232.9133.071,950,505
3/30/201633.8833.8932.5833.082,407,439
3/29/201632.5633.6232.2733.582,913,967
3/28/201632.2632.6831.8132.572,653,381
3/24/201631.6232.0731.4832.061,439,384
3/23/201632.1432.2531.8131.812,159,640
3/22/201631.8032.2531.5332.192,036,942
3/21/201631.9632.2031.8132.144,732,454
3/18/201631.7632.3131.4131.934,501,325
3/17/201630.4132.0230.2831.803,386,914
3/16/201630.0030.8229.6330.495,003,542
3/15/201629.8330.1529.4529.835,311,534
3/14/201628.2628.7027.8628.443,016,516
3/11/201627.5328.3827.3228.324,021,699
3/10/201627.9127.9526.9927.332,975,343
3/9/201627.8029.7927.5927.884,751,374
3/8/201628.5628.8227.6527.722,862,902
3/7/201628.8430.0028.5628.822,650,463
3/4/201628.9029.7328.3928.993,670,968
3/3/201628.5928.9128.4528.802,249,034
3/2/201628.2128.5728.2128.562,836,411
3/1/201628.0428.5327.7928.412,560,966
2/29/201628.0028.3327.7427.792,305,519
2/26/201627.1428.0826.8527.982,128,408
2/25/201627.0027.4126.6927.201,572,230
2/24/201626.2027.0726.0726.991,293,209
2/23/201627.1127.2826.6326.731,116,623
2/22/201626.5627.2826.2727.152,902,509
2/19/201625.8326.2425.6026.121,569,165
2/18/201625.9026.1825.4825.972,121,894
2/17/201624.4526.1524.0925.914,666,966
2/16/201623.7224.6123.1724.292,677,817
2/12/201622.8623.5122.0123.312,236,445
2/11/201622.4423.4922.1322.482,492,063
2/10/201623.1623.5322.5023.143,072,342
2/9/201622.1922.7721.2622.583,377,455
2/8/201623.9526.0822.0722.404,189,472
2/5/201625.3425.8424.1224.242,644,058
2/4/201624.5626.4024.5025.523,310,712
2/3/201625.3525.3523.8024.632,651,875
2/2/201625.8125.9624.9024.982,279,281
2/1/201625.9526.7525.6326.162,282,797
1/29/201625.1226.2725.0726.272,426,207
1/28/201625.4925.7124.8225.011,864,555
1/27/201625.4625.7524.0325.171,410,285
1/26/201625.0925.7924.8425.571,462,685
1/25/201625.8025.8024.6924.841,608,157
1/22/201625.7226.3725.6626.001,368,018
1/21/201625.1025.6924.9025.501,828,724
1/20/201625.0325.4323.9625.082,951,484
1/19/201626.2927.1425.3425.432,834,216
1/15/201625.9626.3025.5626.032,365,355
1/14/201626.4727.1625.6426.872,809,150
1/13/201627.5627.8526.3226.432,901,599
1/12/201627.5327.7127.1327.453,021,529
1/11/201626.2427.3325.9227.243,189,344
1/8/201627.7427.9527.1927.213,931,587
1/7/201627.9428.4127.4527.623,868,215
1/6/201628.7629.5028.1628.422,494,053
1/5/201630.4431.0029.1729.292,712,940
1/4/201629.4930.4928.8930.483,323,803
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center