Historical Data for HD Supply Holdings Inc. (HDS)

$ 32.87   -0.10 (-0.30%) Volume: 576.84k 4:00 PM EDT Jul 10, 2020
After Hours:  $ 32.87 0.00 (0.00%) Volume: 64.04k 5:11 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 33.05 33.2278 32.60 32.87 576.84k -0.10 -0.30% 32.87 18.97m 7,922
07/09/20 33.46 33.46 32.40 32.97 1.24m -0.55 -1.64% 32.97 40.89m 10,418
07/08/20 33.63 33.71 33.26 33.52 965.26k -0.24 -0.71% 33.52 32.34m 10,444
07/07/20 34.22 34.22 33.67 33.76 606.67k -0.695 -2.02% 33.76 20.57m 7,590
07/06/20 34.76 34.77 34.05 34.455 1.33m 0.485 1.43% 34.455 45.85m 11,942
07/02/20 34.40 34.66 33.79 33.97 566.63k 0.25 0.74% 33.97 19.31m 8,606
07/01/20 34.68 34.94 33.47 33.72 1.2m -0.93 -2.68% 33.72 41.02m 13,741
06/30/20 33.70 34.82 33.62 34.65 1.2m 0.99 2.94% 34.65 41.23m 11,904
06/29/20 33.44 33.895 33.04 33.66 855.69k 0.60 1.81% 33.66 28.8m 10,388
06/26/20 33.61 33.89 32.74 33.06 2.01m -0.78 -2.30% 33.06 66.35m 14,172
06/25/20 33.01 33.87 32.66 33.84 1.26m 0.545 1.64% 33.84 42.12m 13,817
06/24/20 33.97 34.395 32.97 33.295 1.02m -1.095 -3.18% 33.295 34.05m 11,916
06/23/20 34.80 34.96 34.31 34.39 969.82k 0.11 0.32% 34.39 33.51m 10,678
06/22/20 34.46 34.555 33.83 34.28 1.58m -0.54 -1.55% 34.28 54m 11,261
06/19/20 35.73 35.9846 34.21 34.82 3m -0.36 -1.02% 34.82 104.62m 14,314
06/18/20 35.19 35.64 35.06 35.18 1.37m -0.21 -0.59% 35.18 48.2m 11,407
06/17/20 35.80 36.03 35.15 35.39 1.5m -0.28 -0.78% 35.39 53.09m 11,814
06/16/20 35.89 36.20 34.93 35.67 2.01m 1.08 3.12% 35.67 71.99m 18,531
06/15/20 33.20 35.16 32.82 34.59 2.28m 0.30 0.87% 34.59 78.43m 21,603
06/12/20 35.48 35.60 33.58 34.29 1.01m 0.30 0.88% 34.29 34.76m 12,141