$24.24 -1.28 (%) HD Supply Holdings Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/31/201529.9830.3329.8830.031,080,011
12/30/201530.2830.4029.9930.12837,287
12/29/201530.4830.5630.1030.501,049,567
12/28/201530.1030.2829.8330.171,106,702
12/24/201530.2630.5330.1930.37479,521
12/23/201529.6730.2829.0830.251,251,558
12/22/201528.9429.5928.8229.501,073,832
12/21/201529.1629.3628.7128.841,629,365
12/18/201529.0729.3328.9629.042,662,665
12/17/201530.0330.1229.0829.102,208,940
12/16/201529.6930.1229.4530.001,588,418
12/15/201529.3729.6829.2629.411,412,826
12/14/201529.4929.6729.0429.152,858,403
12/11/201529.4929.9929.4529.603,260,577
12/10/201529.3530.1129.1730.022,335,224
12/9/201529.1830.3329.1729.663,208,137
12/8/201531.0031.2529.1529.177,305,987
12/7/201531.0831.5630.8931.493,751,850
12/4/201531.4031.5931.2031.562,458,280
12/3/201531.6531.7531.0131.381,965,951
12/2/201532.0432.1231.3131.512,100,174
12/1/201531.7932.2431.7132.172,534,726
11/30/201531.5531.8431.4531.631,634,927
11/27/201531.6231.7631.5131.56653,015
11/25/201531.1131.6931.0431.661,748,084
11/24/201531.0131.2830.9131.182,648,084
11/23/201530.8531.3030.6931.092,051,017
11/20/201530.7031.1130.6130.772,334,822
11/19/201530.2930.7230.1430.551,551,952
11/18/201529.3430.4129.2430.392,421,546
11/17/201529.3529.6629.0629.212,911,453
11/16/201528.3629.0028.2728.961,885,532
11/13/201528.1928.5528.0628.392,947,637
11/12/201529.5329.5628.3328.342,365,412
11/11/201529.6729.9529.3329.801,609,038
11/10/201529.9730.1929.4229.701,377,952
11/9/201530.4130.6029.5929.971,480,295
11/6/201530.4430.6429.5230.541,982,081
11/5/201530.9130.9930.1430.512,771,982
11/4/201530.4031.3330.1830.843,417,396
11/3/201530.4130.5130.1330.272,760,087
11/2/201529.8330.5029.5130.351,846,178
10/30/201529.5629.9229.4529.791,933,955
10/29/201529.3529.6629.2629.652,026,558
10/28/201529.0029.3928.8529.355,538,862
10/27/201529.6829.9928.9329.004,155,062
10/26/201529.7030.1329.7029.802,557,548
10/23/201530.0030.0529.5729.832,909,257
10/22/201529.5229.9629.2929.753,149,161
10/21/201528.5929.6828.5429.403,374,902
10/20/201528.4328.7728.3628.572,558,388
10/19/201528.7228.9128.3928.522,149,736
10/16/201529.7329.7628.6628.833,402,853
10/15/201530.2230.3829.4829.792,439,994
10/14/201530.1430.1429.0129.733,202,197
10/13/201530.6630.7929.8429.872,889,329
10/12/201531.2131.3530.7630.921,448,894
10/9/201530.8631.4028.7531.333,403,487
10/8/201529.9230.8629.9130.802,256,399
10/7/201529.8230.2029.6430.102,822,429
10/6/201529.6329.8629.4529.631,947,938
10/5/201529.1129.7129.0829.653,107,817
10/2/201527.8528.9127.6628.873,666,144
10/1/201528.5328.7227.9728.353,076,523
9/30/201528.4528.7528.1428.624,121,308
9/29/201528.4128.7527.8028.104,251,795
9/28/201530.4230.5728.3728.445,864,957
9/25/201531.8831.9030.4330.632,445,017
9/24/201531.3031.4830.7631.371,957,086
9/23/201532.2332.3331.5231.661,554,621
9/22/201532.0932.4631.8731.971,793,398
9/21/201532.8933.0432.4832.601,463,679
9/18/201532.9833.1932.4632.513,133,209
9/17/201533.4033.8633.2033.432,653,315
9/16/201532.7333.4132.4433.332,542,107
9/15/201532.6232.7632.2532.672,075,229
  • Showing 1-100 of 658 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center