Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HD Supply Hlds Cmm (NQ: HDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2020 55.99 55.99 55.99 0 +0.12(+0.21%)
Dec 22, 2020 55.89 55.95 55.86 55.87 3,830,818 -0.02(-0.04%)
Dec 21, 2020 55.86 55.93 55.82 55.89 8,295,793 +0.03(+0.05%)
Dec 18, 2020 55.90 55.90 55.60 55.86 9,742,000 +0.00(+0.00%)
Dec 17, 2020 55.88 55.91 55.81 55.86 11,883,986 -0.03(-0.05%)
Dec 16, 2020 55.81 55.92 55.77 55.89 7,182,005 +0.13(+0.23%)
Dec 15, 2020 55.88 55.91 53.97 55.76 8,680,923 -0.10(-0.18%)
Dec 14, 2020 55.92 55.92 55.84 55.86 5,597,624 +0.01(+0.02%)
Dec 11, 2020 55.86 55.89 55.79 55.85 4,125,000 -0.01(-0.02%)
Dec 10, 2020 55.88 55.91 55.83 55.86 7,450,800 -0.01(-0.02%)
Dec 09, 2020 55.91 55.93 55.87 55.87 5,372,421 +0.07(+0.13%)
Dec 08, 2020 55.79 55.83 55.78 55.80 3,558,111 +0.00(+0.00%)
Dec 07, 2020 55.85 55.90 55.77 55.80 3,963,319 -0.03(-0.05%)
Dec 04, 2020 55.86 55.91 55.80 55.83 2,463,400 -0.10(-0.18%)
Dec 03, 2020 55.84 55.98 55.78 55.93 3,305,931 +0.10(+0.18%)
Dec 02, 2020 55.79 55.85 55.78 55.83 2,104,078 +0.04(+0.07%)
Dec 01, 2020 55.83 55.86 55.76 55.79 2,772,632 +0.01(+0.02%)
Nov 30, 2020 55.79 55.90 55.73 55.78 5,100,020 -0.03(-0.05%)
Nov 27, 2020 55.77 55.85 55.77 55.81 958,100 +0.03(+0.05%)
Nov 25, 2020 55.77 55.87 55.74 55.78 6,804,400 +0.03(+0.05%)
Nov 24, 2020 55.81 55.84 55.73 55.75 8,437,636 +0.00(+0.00%)
Nov 23, 2020 55.85 55.86 55.73 55.75 9,596,595 +0.00(+0.00%)
Nov 20, 2020 55.83 55.90 55.74 55.75 6,762,000 -0.05(-0.09%)
Nov 19, 2020 55.81 55.85 55.77 55.80 5,831,924 +0.00(+0.00%)
Nov 18, 2020 55.85 55.96 55.78 55.80 7,952,156 -0.07(-0.13%)
Nov 17, 2020 55.76 55.91 55.72 55.87 16,805,516 +0.10(+0.18%)
Nov 16, 2020 55.74 55.89 55.58 55.77 35,567,916 +10.96(+24.46%)
Nov 13, 2020 43.79 45.00 43.79 44.81 746,700 +1.17(+2.68%)
Nov 12, 2020 44.28 44.28 43.50 43.64 719,743 -0.67(-1.51%)
Nov 11, 2020 44.32 44.43 43.54 44.31 943,816 +0.13(+0.29%)
Nov 10, 2020 44.15 44.75 43.53 44.18 3,278,653 +0.43(+0.98%)
Nov 09, 2020 45.62 46.93 43.74 43.75 2,050,577 +0.28(+0.64%)
Nov 06, 2020 43.03 43.64 42.75 43.47 867,300 +0.58(+1.35%)
Nov 05, 2020 42.59 43.28 42.59 42.89 652,019 +0.84(+2.00%)
Nov 04, 2020 42.31 42.94 41.32 42.05 815,489 -0.60(-1.41%)
Nov 03, 2020 42.21 42.85 41.99 42.65 728,540 +1.01(+2.43%)
Nov 02, 2020 40.46 41.67 40.34 41.64 1,028,676 +1.78(+4.47%)
Oct 30, 2020 40.05 40.38 39.62 39.86 1,307,600 -0.35(-0.87%)
Oct 29, 2020 39.92 40.53 39.76 40.21 815,379 +0.11(+0.27%)
Oct 28, 2020 39.71 40.59 39.54 40.10 789,401 -0.28(-0.69%)
Oct 27, 2020 40.84 41.00 40.28 40.38 953,829 -0.82(-1.99%)
Oct 26, 2020 42.10 42.10 40.91 41.20 762,601 -1.38(-3.24%)
Oct 23, 2020 42.89 43.37 42.42 42.58 910,200 -0.07(-0.16%)
Oct 22, 2020 41.97 42.89 41.80 42.65 1,140,850 +0.87(+2.08%)
Oct 21, 2020 42.19 42.62 41.36 41.78 1,214,827 -0.36(-0.85%)
Oct 20, 2020 41.94 42.90 41.80 42.14 907,911 +0.44(+1.06%)
Oct 19, 2020 42.34 42.76 41.61 41.70 1,262,943 -0.47(-1.11%)
Oct 16, 2020 42.67 43.12 42.03 42.17 858,800 -0.01(-0.02%)
Oct 15, 2020 41.71 42.29 41.25 42.18 3,298,806 -0.05(-0.12%)
Oct 14, 2020 42.35 42.99 41.40 42.23 707,948 +0.03(+0.07%)
Oct 13, 2020 42.71 42.71 41.12 42.20 658,889 -0.87(-2.02%)
Oct 12, 2020 43.00 43.56 42.89 43.07 682,501 +0.19(+0.44%)
Oct 09, 2020 43.31 43.52 42.42 42.88 572,800 -0.04(-0.09%)
Oct 08, 2020 42.58 42.98 42.19 42.92 630,186 +0.62(+1.47%)
Oct 07, 2020 41.98 42.49 40.90 42.30 673,792 +0.77(+1.85%)
Oct 06, 2020 42.75 42.79 41.52 41.53 1,026,211 -1.02(-2.40%)
Oct 05, 2020 42.41 42.87 42.35 42.55 856,611 +0.49(+1.17%)
Oct 02, 2020 40.85 42.29 40.85 42.06 1,004,100 +0.38(+0.91%)
Oct 01, 2020 41.60 41.98 41.04 41.68 1,100,364 +0.44(+1.07%)
Sep 30, 2020 40.71 42.08 40.52 41.24 1,694,608 +0.79(+1.95%)
Sep 29, 2020 40.88 40.97 40.11 40.45 816,741 -0.42(-1.03%)
Sep 28, 2020 41.26 41.47 40.80 40.87 1,241,372 +0.31(+0.76%)
Sep 25, 2020 39.16 41.03 39.13 40.56 1,464,800 +1.11(+2.81%)
Sep 24, 2020 38.72 40.09 38.50 39.45 1,302,398 +0.51(+1.31%)
Sep 23, 2020 39.35 39.89 38.90 38.94 1,154,057 -0.23(-0.59%)
Sep 22, 2020 38.80 39.44 38.43 39.17 1,119,534 +0.30(+0.77%)
Sep 21, 2020 39.41 39.41 38.39 38.87 1,467,053 -1.33(-3.31%)
Sep 18, 2020 41.09 41.47 39.72 40.20 2,419,000 -0.80(-1.95%)
Sep 17, 2020 40.79 41.58 40.30 41.00 1,639,852 -0.07(-0.17%)
Sep 16, 2020 41.01 41.47 40.28 41.07 1,410,998 +0.21(+0.51%)
Sep 15, 2020 40.81 41.24 40.48 40.86 1,285,273 +0.41(+1.01%)
Sep 14, 2020 40.48 40.58 39.63 40.45 1,293,792 +0.36(+0.90%)
Sep 11, 2020 39.50 40.31 39.30 40.09 1,454,900 +0.93(+2.37%)
Sep 10, 2020 40.94 41.49 38.97 39.16 1,915,787 -2.73(-6.52%)
Sep 09, 2020 40.14 42.01 38.99 41.89 2,548,444 +2.60(+6.62%)
Sep 08, 2020 38.81 39.60 38.50 39.29 1,478,609 -0.01(-0.03%)
Sep 04, 2020 39.84 40.28 38.73 39.30 702,400 -0.36(-0.91%)
Sep 03, 2020 41.12 41.12 39.45 39.66 654,521 -1.41(-3.43%)
Sep 02, 2020 40.36 41.17 40.17 41.07 597,106 +0.68(+1.68%)
Sep 01, 2020 39.77 40.66 39.51 40.39 711,673 +0.73(+1.84%)
Aug 31, 2020 40.44 40.53 39.64 39.66 1,345,469 -0.74(-1.83%)
Aug 28, 2020 40.63 40.76 39.71 40.40 913,800 -0.11(-0.26%)
Aug 27, 2020 40.70 41.02 40.37 40.51 673,591 -0.03(-0.09%)
Aug 26, 2020 40.99 40.99 40.22 40.54 1,029,144 -0.40(-0.98%)
Aug 25, 2020 41.04 41.22 40.42 40.94 634,718 +0.06(+0.15%)
Aug 24, 2020 41.01 41.37 40.67 40.88 849,702 +0.10(+0.25%)
Aug 21, 2020 40.66 41.03 40.26 40.78 909,300 +0.16(+0.39%)
Aug 20, 2020 40.25 40.78 40.04 40.62 546,472 +0.04(+0.10%)
Aug 19, 2020 41.35 41.39 40.41 40.58 719,529 -0.61(-1.48%)
Aug 18, 2020 41.82 41.87 40.92 41.19 1,131,631 -0.41(-0.99%)
Aug 17, 2020 41.98 42.05 41.42 41.60 910,944 -0.32(-0.76%)
Aug 14, 2020 41.83 42.15 41.40 41.92 856,500 -0.01(-0.02%)
Aug 13, 2020 41.74 42.16 41.28 41.93 957,733 +0.08(+0.19%)
Aug 12, 2020 42.03 42.49 41.02 41.85 1,314,107 +0.14(+0.34%)
Aug 11, 2020 41.44 43.37 41.06 41.71 3,481,078 +3.47(+9.07%)
Aug 10, 2020 36.45 38.30 36.45 38.24 836,149 +0.88(+2.36%)
Aug 07, 2020 36.86 37.38 36.67 37.36 401,200 +0.52(+1.41%)
Aug 06, 2020 36.83 37.39 36.62 36.84 469,627 -0.15(-0.41%)
Aug 05, 2020 36.80 37.28 36.23 36.99 651,706 +0.49(+1.34%)
Aug 04, 2020 35.70 36.56 34.58 36.50 1,311,772 +0.85(+2.38%)
Aug 03, 2020 35.32 35.89 35.00 35.65 611,038 +0.55(+1.57%)
Jul 31, 2020 35.20 35.21 34.33 35.10 629,500 -0.23(-0.65%)
Jul 30, 2020 34.80 35.42 34.51 35.33 585,286 +0.04(+0.11%)
Jul 29, 2020 34.58 35.44 34.58 35.29 814,214 +0.75(+2.17%)
Jul 28, 2020 35.63 35.65 34.53 34.54 777,669 -1.12(-3.14%)
Jul 27, 2020 35.58 35.82 35.28 35.66 601,897 +0.00(+0.00%)
Jul 24, 2020 35.76 36.18 35.55 35.66 601,800 -0.33(-0.92%)
Jul 23, 2020 35.99 36.46 35.68 35.99 982,947 +0.05(+0.14%)
Jul 22, 2020 35.62 36.29 35.62 35.94 592,256 +0.24(+0.67%)
Jul 21, 2020 35.59 36.83 35.59 35.70 1,140,496 +0.20(+0.55%)
Jul 20, 2020 35.25 35.68 34.98 35.51 774,643 +0.11(+0.31%)
Jul 17, 2020 35.33 35.65 35.11 35.40 483,700 +0.12(+0.35%)
Jul 16, 2020 35.46 35.88 35.06 35.27 687,231 -0.39(-1.09%)
Jul 15, 2020 35.40 35.81 34.89 35.66 863,154 +0.83(+2.38%)
Jul 14, 2020 33.89 34.94 33.67 34.83 1,277,236 +0.94(+2.77%)
Jul 13, 2020 33.15 34.30 32.82 33.89 1,615,401 +1.02(+3.10%)
Jul 10, 2020 33.05 33.23 32.60 32.87 576,800 -0.10(-0.30%)
Jul 09, 2020 33.46 33.46 32.40 32.97 1,242,554 -0.55(-1.64%)
Jul 08, 2020 33.63 33.71 33.26 33.52 965,262 -0.24(-0.71%)
Jul 07, 2020 34.22 34.22 33.67 33.76 606,669 -0.70(-2.02%)
Jul 06, 2020 34.76 34.77 34.05 34.45 1,332,603 +0.48(+1.43%)
Jul 02, 2020 34.40 34.66 33.79 33.97 566,600 +0.25(+0.74%)
Jul 01, 2020 34.68 34.94 33.47 33.72 1,203,700 -0.93(-2.68%)
Jun 30, 2020 33.70 34.82 33.62 34.65 1,198,143 +0.99(+2.94%)
Jun 29, 2020 33.44 33.90 33.04 33.66 855,688 +0.60(+1.81%)
Jun 26, 2020 33.61 33.89 32.74 33.06 2,008,200 -0.78(-2.30%)
Jun 25, 2020 33.01 33.87 32.66 33.84 1,258,795 +0.55(+1.64%)
Jun 24, 2020 33.97 34.40 32.97 33.30 1,020,266 -1.09(-3.18%)
Jun 23, 2020 34.80 34.96 34.31 34.39 969,822 +0.11(+0.32%)
Jun 22, 2020 34.46 34.55 33.83 34.28 1,575,490 -0.54(-1.55%)
Jun 19, 2020 35.73 35.98 34.21 34.82 3,003,600 -0.36(-1.02%)
Jun 18, 2020 35.19 35.64 35.06 35.18 1,367,501 -0.21(-0.59%)
Jun 17, 2020 35.80 36.03 35.15 35.39 1,495,750 -0.28(-0.78%)
Jun 16, 2020 35.89 36.20 34.93 35.67 2,012,532 +1.08(+3.12%)
Jun 15, 2020 33.20 35.16 32.82 34.59 2,280,521 +0.30(+0.87%)
Jun 12, 2020 35.48 35.60 33.58 34.29 1,013,400 +0.30(+0.88%)
Jun 11, 2020 34.63 35.22 33.92 33.99 1,402,392 -2.58(-7.05%)
Jun 10, 2020 38.17 38.21 36.16 36.57 1,724,200 -1.28(-3.38%)
Jun 09, 2020 36.56 38.29 35.20 37.85 3,776,954 +2.35(+6.62%)
Jun 08, 2020 37.06 37.16 35.29 35.50 3,466,676 -0.69(-1.91%)
Jun 05, 2020 36.61 36.88 35.95 36.19 1,568,800 +1.21(+3.46%)
Jun 04, 2020 33.99 35.02 33.59 34.98 1,274,719 +0.77(+2.25%)
Jun 03, 2020 33.77 34.55 33.77 34.21 1,193,968 +1.05(+3.17%)
Jun 02, 2020 32.38 33.18 31.90 33.16 1,213,176 +1.32(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.