HDS - HD Supply Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201938.0338.2637.4537.5437.541,196,300
Aug 22, 201938.3538.4137.8938.2038.20964,900
Aug 21, 201937.6738.4337.5738.2638.261,216,100
Aug 20, 201937.7537.8937.2937.4337.432,179,200
Aug 19, 201938.3138.3937.7237.7337.731,925,000
Aug 16, 201937.6538.2037.6538.0038.001,170,800
Aug 15, 201937.2737.5437.0737.4837.48805,000
Aug 14, 201937.6737.9536.9937.1537.151,121,400
Aug 13, 201937.6638.9337.6238.1538.15967,900
Aug 12, 201938.0338.2637.7837.8537.85929,000
Aug 09, 201938.4539.0037.9538.2738.271,103,000
Aug 08, 201938.4038.7138.3538.5138.511,152,800
Aug 07, 201937.9138.4437.5038.2838.281,629,300
Aug 06, 201938.2938.6438.0138.2138.211,658,100
Aug 05, 201938.5638.7438.1238.2838.281,066,800
Aug 02, 201939.0439.3838.5739.1939.191,322,800
Aug 01, 201940.5040.7339.0739.1539.151,645,000
Jul 31, 201941.4741.5440.3140.5140.511,121,000
Jul 30, 201940.4841.4840.4841.4641.462,106,100
Jul 29, 201940.8840.9340.5340.7440.741,246,100
Jul 26, 201940.4641.0340.4640.9440.941,367,000
Jul 25, 201940.6740.8940.1940.4440.441,403,000
Jul 24, 201939.5140.6139.2340.5340.531,788,900
Jul 23, 201939.0439.8938.6239.7639.762,313,700
Jul 22, 201939.4139.7238.9639.3839.381,496,600
Jul 19, 201939.6740.0439.2839.2839.281,526,200
Jul 18, 201939.5239.8939.3039.4639.461,427,900
Jul 17, 201940.4840.4839.6139.7039.702,298,100
Jul 16, 201940.9341.3440.4440.5040.501,600,700
Jul 15, 201940.5540.9040.3940.8140.811,121,100
Jul 12, 201940.1940.7340.1340.5840.581,330,600
Jul 11, 201939.3740.1339.2640.0940.091,653,200
Jul 10, 201939.8840.0239.3639.4739.471,146,200
Jul 09, 201939.7539.9539.4439.8939.891,767,500
Jul 08, 201939.8840.1339.5339.8839.881,410,300
Jul 05, 201940.0040.1339.6639.9539.95949,300
Jul 03, 201940.2140.3639.9740.2540.25767,400
Jul 02, 201940.3641.4839.6439.9539.951,930,200
Jul 01, 201940.9141.1940.0340.3640.363,140,600
Jun 28, 201939.7040.5139.6940.2840.284,969,700
Jun 27, 201939.4039.7639.2639.5539.552,001,700
Jun 26, 201939.5739.8339.1139.3539.352,460,100
Jun 25, 201939.3839.7639.3539.5639.561,630,300
Jun 24, 201939.4739.6939.2739.3939.391,352,300
Jun 21, 201939.8039.9239.4339.5539.552,540,000
Jun 20, 201939.8040.0339.6239.8239.822,701,300
Jun 19, 201939.4039.4539.1439.3939.392,247,700
Jun 18, 201939.5940.0039.4239.4439.441,941,200
Jun 17, 201939.4439.8039.2539.4339.431,710,200
Jun 14, 201939.8740.0139.3839.5139.511,604,200
Jun 13, 201939.4540.0939.4140.0240.023,089,100
Jun 12, 201941.4041.5839.2739.4039.403,243,200
Jun 11, 201939.3740.5138.5740.0640.065,788,800
Jun 10, 201942.1242.6841.8942.5342.532,332,000
Jun 07, 201941.9042.2441.4842.1142.111,644,300
Jun 06, 201942.6142.8641.7441.8241.821,273,400
Jun 05, 201943.0443.2942.2342.5842.581,426,300
Jun 04, 201942.6142.9641.7442.7842.782,185,400
Jun 03, 201942.0142.5541.9042.2442.241,543,700
May 31, 201941.2241.7341.0641.4941.491,537,300
May 30, 201941.7642.0341.4541.6041.601,021,800
May 29, 201941.3741.8741.3241.7341.731,434,300
May 28, 201941.7741.9341.4541.6241.622,093,500
May 24, 201942.3442.5041.3741.7541.751,625,700
May 23, 201942.9643.0642.1242.1842.181,986,200
May 22, 201943.5143.8243.2943.3143.311,094,400
May 21, 201943.5743.9343.4343.6743.671,481,600
May 20, 201943.3743.6443.0343.3343.33740,400
May 17, 201943.0443.9242.9543.4943.491,412,800
May 16, 201942.9543.7542.9543.2943.291,038,900
May 15, 201943.0543.5842.7142.9042.901,052,700
May 14, 201942.8943.6442.7743.3943.391,463,800
May 13, 201942.8143.0142.2342.7142.711,714,800
May 10, 201943.8543.8642.9643.2343.231,767,600
May 09, 201944.2144.4443.4443.9443.941,649,400
May 08, 201945.6645.8144.3644.3844.382,583,100
May 07, 201946.0846.2945.4145.7845.781,089,900
May 06, 201946.2446.7245.7746.5146.511,638,500
May 03, 201946.2247.1346.2247.0047.001,023,500
May 02, 201945.5246.1445.5146.1446.14800,100
May 01, 201945.8446.1145.4745.6545.65807,000
Apr 30, 201945.5345.8245.2745.6945.69844,100
Apr 29, 201945.7445.8445.5245.5345.53899,500
Apr 26, 201945.0045.7644.5345.6345.63900,200
Apr 25, 201944.9045.3744.3645.1045.101,398,400
Apr 24, 201944.3645.3244.1645.1045.101,059,000
Apr 23, 201943.7344.4643.6744.3044.301,364,600
Apr 22, 201943.1644.2043.0043.8143.81778,400
Apr 18, 201944.6044.7143.9944.4344.43821,600
Apr 17, 201944.7944.9144.2044.3044.30826,900
Apr 16, 201944.3244.7644.2444.6644.66720,900
Apr 15, 201944.6744.8344.1444.2044.20847,900
Apr 12, 201944.5944.9544.4544.6844.68773,000
Apr 11, 201944.2244.8844.1744.3944.391,065,400
Apr 10, 201943.2844.2343.2444.1344.13862,200
Apr 09, 201944.0244.2243.2743.3543.35875,900
Apr 08, 201944.3644.5644.0644.2644.261,240,500
Apr 05, 201944.4844.6844.2544.3044.30816,700
Apr 04, 201944.2844.8743.9244.4444.441,259,100
Apr 03, 201944.2444.6143.7744.2144.211,624,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...