$33.32 -0.25 (%) HD Supply Holdings Inc - NASDAQ

May. 22, 2015 | 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
5/21/201533.2033.6933.0433.571,124,409
5/20/201533.1733.3232.8933.19888,618
5/19/201532.9933.2032.8333.06842,417
5/18/201532.3233.0932.1332.941,079,368
5/15/201532.6232.7332.2132.231,602,036
5/14/201532.6732.9832.4632.551,326,228
5/13/201532.7732.9032.4432.581,119,368
5/12/201532.3232.7732.1932.691,470,051
5/11/201532.7732.8932.4732.571,256,336
5/8/201532.9033.1032.3832.821,631,269
5/7/201532.4432.8732.3532.54916,995
5/6/201532.4432.6832.1332.47712,667
5/5/201532.8333.0132.3532.381,305,998
5/4/201533.1033.1232.9132.941,387,065
5/1/201533.0233.1732.7432.981,475,719
4/30/201533.6133.8032.9533.001,442,383
4/29/201533.5033.7833.3533.74960,152
4/28/201533.5233.7033.2333.691,210,374
4/27/201533.6033.7633.4433.581,706,869
4/24/201533.6933.8033.4333.501,686,747
4/23/201533.2133.8133.1133.652,321,281
4/22/201533.1133.3633.0433.331,499,205
4/21/201532.8033.2632.6633.141,667,073
4/20/201532.4832.7132.4332.601,157,816
4/17/201532.6632.7032.1932.402,285,549
4/16/201532.6133.0132.3132.962,156,260
4/15/201531.9832.7031.8732.681,635,939
4/14/201531.7131.8631.5331.84731,805
4/13/201531.7232.0031.6631.67988,643
4/10/201531.8331.9831.6031.761,031,660
4/9/201531.8432.1331.6031.661,456,579
4/8/201532.0032.1131.7431.931,497,549
4/7/201532.0032.1931.8032.142,377,624
4/6/201531.3931.9931.3031.941,847,427
4/2/201531.2731.8231.2031.513,243,239
4/1/201531.1831.4230.8331.211,461,609
3/31/201531.3231.3830.9931.162,446,765
3/30/201530.9031.4130.7331.413,211,636
3/27/201529.3530.3129.3030.231,812,695
3/26/201529.9530.0729.5129.741,608,716
3/25/201530.9130.9129.9630.083,070,114
3/24/201529.4930.8629.0130.776,572,868
3/23/201528.8029.6628.6029.405,061,660
3/20/201530.4930.4929.6529.695,248,865
3/19/201530.5930.9930.0730.211,780,634
3/18/201530.1330.9630.0330.731,886,509
3/17/201530.0530.4129.9230.311,265,735
3/16/201530.0430.3629.9030.321,542,587
3/13/201529.8730.1229.6029.872,716,103
3/12/201529.4330.0929.2530.002,108,738
3/11/201528.8529.5128.6329.361,831,418
3/10/201529.0529.5228.6728.741,970,012
3/9/201529.0329.3628.8529.301,816,959
3/6/201529.5529.6628.9529.021,338,829
3/5/201529.5829.8129.4029.68908,181
3/4/201529.3529.4629.0629.44957,725
3/3/201529.8029.9529.2529.461,517,792
3/2/201529.4630.0729.3829.971,904,054
2/27/201529.6330.0329.4429.511,171,973
2/26/201529.7730.1429.2829.601,428,849
2/25/201530.6930.8829.7129.742,940,032
2/24/201529.7130.6829.5230.433,573,957
2/23/201529.7030.0029.5629.611,884,401
2/20/201528.5029.6428.3029.623,537,236
2/19/201528.6728.8428.3828.453,425,656
2/18/201528.2328.7728.1428.642,079,468
2/17/201528.4728.7527.9628.132,222,925
2/13/201528.5128.9328.4528.622,091,611
2/12/201528.1628.4927.7928.381,983,822
2/11/201527.9628.2627.7128.06833,058
2/10/201528.2428.3627.7628.061,287,174
2/9/201528.1728.4128.1128.15950,009
2/6/201528.3628.5728.1028.191,727,423
2/5/201528.5228.8128.2228.261,962,509
2/4/201529.4729.5228.4228.511,161,303
2/3/201529.2829.5729.0929.551,523,425
2/2/201528.7829.1828.6329.141,516,593
1/30/201528.8029.1528.5028.831,435,230
1/29/201528.4129.0328.0928.991,262,996
1/28/201528.9428.9428.3928.41906,170
1/27/201528.5129.0028.2928.701,429,784
1/26/201528.5428.9528.1128.922,190,471
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
  • Showing 1-100 of 479 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center