Historical Data for HD Supply Holdings Inc. (HDS)

$ 28.43   0.79 (+2.86%) Volume: 1.98m 4:00 PM EDT Mar 31, 2020
After Hours:  $ 28.43 0.00 (0.00%) Volume: 143.69k 6:22 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 27.48 28.85 26.99 28.43 1.95m 0.79 2.86% 28.43 54.76m 17,926
03/30/20 28.84 28.84 27.04 27.64 1.81m 0.41 1.51% 27.64 49.85m 20,056
03/27/20 26.98 27.57 25.82 27.23 1.53m -0.71 -2.54% 27.23 41.3m 14,569
03/26/20 28.65 29.27 27.55 27.94 1.94m -0.28 -0.99% 27.94 54.65m 15,408
03/25/20 26.84 29.63 25.993 28.22 2.21m 1.45 5.42% 28.22 62.69m 20,356
03/24/20 26.11 28.28 25.52 26.77 2.33m 2.30 9.40% 26.77 62.38m 21,217
03/23/20 26.77 26.77 23.13 24.47 2.75m -2.27 -8.49% 24.47 67.03m 21,811
03/20/20 29.01 29.49 26.17 26.74 3.89m -1.94 -6.76% 26.74 107.79m 29,481
03/19/20 22.69 29.20 21.69 28.68 3.11m 5.48 23.62% 28.68 84.28m 24,681
03/18/20 25.73 25.79 22.29 23.20 1.99m -4.21 -15.36% 23.20 47.31m 14,964
03/17/20 29.40 29.40 26.58 27.41 2.56m -0.59 -2.11% 27.41 70.54m 21,329
03/16/20 22.00 29.41 22.00 28.00 2.2m -3.70 -11.67% 28.00 61.82m 17,048
03/13/20 31.41 31.70 29.37 31.70 2.3m 1.65 5.49% 31.70 70.82m 18,060
03/12/20 30.84 31.77 29.595 30.05 2.65m -3.17 -9.54% 30.05 80.57m 21,210
03/11/20 33.99 34.55 32.90 33.22 1.75m -1.87 -5.33% 33.22 58.59m 16,530
03/10/20 35.39 35.705 33.45 35.09 1.61m 0.84 2.45% 35.09 55.58m 14,762
03/09/20 34.90 35.37 33.24 34.25 1.74m -3.00 -8.05% 34.25 59.52m 14,985
03/06/20 36.67 37.75 36.56 37.25 1.34m -0.66 -1.74% 37.25 49.67m 13,768
03/05/20 38.95 39.22 37.53 37.91 1.35m -2.09 -5.23% 37.91 51.69m 12,590
03/04/20 39.28 40.00 38.59 40.00 868.6k 1.43 3.71% 40.00 34.19m 8,280
03/03/20 39.41 40.495 38.20 38.57 1.84m -0.97 -2.45% 38.57 71.59m 14,242
03/02/20 36.4076 39.54 36.4076 39.54 1.28m 1.52 4.00% 39.54 49.4m 13,252