Historical Data for HD Supply Holdings Inc. (HDS)

$ 40.30   -0.40 (-0.98%) Volume: 1.93m 4:00 PM EST Jan 17, 2020
After Hours:  $ 40.338   0.038 (+0.09%) Volume: 511.59k 4:36 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 40.71 40.91 40.14 40.30 1.93m -0.40 -0.98% 40.30 77.72m 8,476
01/16/20 40.08 40.75 39.91 40.70 2.18m 0.91 2.29% 40.70 88.31m 11,506
01/15/20 39.76 40.19 39.56 39.79 1.64m -0.18 -0.45% 39.79 65.12m 13,929
01/14/20 40.09 40.165 39.81 39.97 1.16m -0.07 -0.17% 39.97 46.42m 12,161
01/13/20 39.87 40.24 39.72 40.04 1.19m 0.08 0.20% 40.04 47.78m 9,754
01/10/20 40.14 40.30 39.37 39.96 1.3m -0.17 -0.42% 39.96 51.93m 8,368
01/09/20 40.15 40.24 39.85 40.13 1.07m 0.17 0.43% 40.13 42.8m 7,590
01/08/20 40.12 40.335 39.92 39.96 825.2k -0.06 -0.15% 39.96 33.07m 7,850
01/07/20 39.93 40.38 39.90 40.02 1.49m -0.07 -0.17% 40.02 59.66m 8,854
01/06/20 39.98 40.16 39.87 40.09 795.67k -0.15 -0.37% 40.09 31.86m 9,223
01/03/20 39.97 40.275 39.83 40.24 557.73k -0.07 -0.17% 40.24 22.39m 6,627
01/02/20 40.33 40.45 39.865 40.31 635.32k 0.09 0.22% 40.31 25.48m 8,186
12/31/19 40.40 40.6595 40.18 40.22 693.09k -0.24 -0.59% 40.22 27.92m 7,079
12/30/19 40.43 40.55 40.11 40.46 470.78k 0.01 0.02% 40.46 19.03m 5,302
12/27/19 40.50 40.8602 40.37 40.45 382.9k -0.09 -0.22% 40.45 15.5m 5,059
12/26/19 40.35 40.60 40.26 40.54 414.57k 0.14 0.35% 40.54 16.78m 5,651
12/24/19 40.31 40.59 40.25 40.40 196.05k 0.22 0.55% 40.40 7.92m 2,294
12/23/19 40.52 40.52 40.06 40.18 1.16m -0.09 -0.22% 40.18 46.45m 9,424
12/20/19 40.22 40.47 39.92 40.27 1.7m 0.26 0.65% 40.27 68.35m 11,503