$28.79 +0.33 (%) HD Supply Holdings Inc - NASDAQ

Jan. 26, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDS historical data

Date Open High Low Close Volume
1/23/201528.6828.9328.1528.462,192,683
1/22/201528.3028.5527.9128.501,851,196
1/21/201527.5028.1427.3328.041,650,290
1/20/201527.4027.6726.9227.581,793,063
1/16/201526.8527.3026.5227.231,448,888
1/15/201527.9127.9227.0227.022,185,523
1/14/201528.0128.9127.5827.752,068,820
1/13/201528.6429.0028.2528.381,413,584
1/12/201528.5928.7128.2928.34940,091
1/9/201528.5828.7228.2028.61839,608
1/8/201528.6229.0228.4528.51900,619
1/7/201528.4628.7728.1928.33764,982
1/6/201528.6528.8227.7028.202,088,445
1/5/201529.3929.4628.2528.631,373,697
1/2/201529.7729.8929.1429.46990,401
12/31/201429.6729.8729.4829.49655,700
12/30/201429.8729.9729.5429.59933,712
12/29/201429.9030.1929.7029.97895,374
12/26/201429.8030.0129.7029.94590,183
12/24/201429.7329.9929.6929.72317,990
12/23/201429.7129.9729.2029.711,292,831
12/22/201429.3729.6629.1829.541,455,444
12/19/201428.9329.5628.6329.284,951,604
12/18/201427.9428.6527.7128.643,070,024
12/17/201426.7827.6626.7827.442,111,356
12/16/201427.2927.7227.0927.242,867,280
12/15/201427.5527.9127.0027.443,426,854
12/12/201427.2227.6527.0427.382,904,587
12/11/201427.5028.0427.3727.409,228,140
12/10/201428.2929.4828.1028.231,723,556
12/9/201429.4329.4327.8528.712,547,187
12/8/201430.0330.3529.6929.761,497,643
12/5/201430.2130.4629.9930.181,586,197
12/4/201429.8030.1729.6930.112,101,372
12/3/201429.2130.0029.2129.941,090,335
12/2/201429.0529.3228.6929.231,471,011
12/1/201428.9429.0328.2028.301,125,700
11/28/201429.3829.3828.7829.08247,349
11/26/201429.4729.5329.1429.24838,678
11/25/201429.6329.7529.3129.48777,972
11/24/201429.1029.6729.0729.63871,818
11/21/201429.0029.2028.7529.081,329,717
11/20/201428.2428.8927.9828.491,717,659
11/19/201428.6429.3128.3328.442,055,502
11/18/201428.1828.9628.1328.631,224,225
11/17/201428.0128.4627.9528.20970,335
11/14/201428.2328.3627.9828.051,033,521
11/13/201427.1828.8027.1828.251,670,943
11/12/201428.5528.9528.3828.401,439,478
11/11/201429.0529.1928.4728.67961,209
11/10/201428.9829.1728.6629.06674,235
11/7/201429.3529.4428.8229.011,257,529
11/6/201429.4429.5929.0129.33872,181
11/5/201429.0029.5228.7429.491,520,484
11/4/201428.6728.8528.3628.78986,876
11/3/201428.9329.0128.7028.741,264,031
10/31/201428.2528.8728.2028.841,221,547
10/30/201427.7128.0727.4727.941,259,746
10/29/201428.1528.2927.6127.91828,508
10/28/201427.6028.1126.8628.02698,270
10/27/201427.4628.0927.1527.34934,594
10/24/201427.2327.7627.0627.681,037,216
10/23/201426.9227.5526.5227.221,634,483
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
  • Showing 1-100 of 397 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center