HD Supply Holdings Inc (HDS) Historical Stock Data

Historical Data

In the past 30 trading days, HDS is up 0.06% a day on average. There have been 13 days where HD Supply Holdings Inc closed green and 17 days where HDS closed red.

Date	Open	Close	Change	Low	High	Volume
2020-12-28	55.99	55.99	↑$0.00 (0.00%)	55.99	55.99	0
2020-12-24	55.99	55.99	↑$0.00 (0.00%)	55.99	55.99	0
2020-12-23	55.93	55.99	↑$0.06 (0.11%)	55.90	56.08	2.88M
2020-12-22	55.89	55.87	↓$0.02 (-0.04%)	55.86	55.95	3.83M
2020-12-21	55.86	55.89	↑$0.03 (0.05%)	55.82	55.93	8.30M
2020-12-18	55.90	55.86	↓$0.04 (-0.07%)	55.60	55.90	9.74M
2020-12-17	55.88	55.86	↓$0.02 (-0.04%)	55.81	55.91	11.88M
2020-12-16	55.81	55.89	↑$0.08 (0.14%)	55.77	55.92	7.18M
2020-12-15	55.88	55.76	↓$0.12 (-0.21%)	53.97	55.91	8.68M
2020-12-14	55.92	55.86	↓$0.06 (-0.11%)	55.84	55.92	5.60M
2020-12-11	55.86	55.85	↓$0.01 (-0.02%)	55.79	55.89	4.13M
2020-12-10	55.88	55.86	↓$0.02 (-0.04%)	55.83	55.91	7.45M
2020-12-09	55.91	55.87	↓$0.04 (-0.07%)	55.87	55.93	5.37M
2020-12-08	55.79	55.80	↑$0.01 (0.02%)	55.78	55.83	3.56M
2020-12-07	55.85	55.80	↓$0.05 (-0.09%)	55.77	55.90	3.96M
2020-12-04	55.86	55.83	↓$0.03 (-0.05%)	55.80	55.91	2.46M
2020-12-03	55.84	55.93	↑$0.09 (0.16%)	55.78	55.98	3.31M
2020-12-02	55.79	55.83	↑$0.04 (0.07%)	55.78	55.85	2.10M
2020-12-01	55.83	55.79	↓$0.04 (-0.07%)	55.76	55.86	2.77M
2020-11-30	55.79	55.78	↓$0.01 (-0.02%)	55.73	55.90	5.10M
2020-11-27	55.77	55.81	↑$0.04 (0.07%)	55.77	55.86	0.96M
2020-11-25	55.77	55.78	↑$0.01 (0.02%)	55.74	55.87	6.80M
2020-11-24	55.81	55.75	↓$0.06 (-0.11%)	55.73	55.84	8.44M
2020-11-23	55.85	55.75	↓$0.10 (-0.18%)	55.73	55.86	9.60M
2020-11-20	55.83	55.75	↓$0.08 (-0.14%)	55.74	55.90	6.76M
2020-11-19	55.81	55.80	↓$0.01 (-0.02%)	55.77	55.85	5.83M
2020-11-18	55.85	55.80	↓$0.05 (-0.09%)	55.78	55.96	7.95M
2020-11-17	55.76	55.87	↑$0.11 (0.20%)	55.72	55.91	16.81M
2020-11-16	55.74	55.77	↑$0.03 (0.05%)	55.58	55.89	35.57M
2020-11-13	43.79	44.81	↑$1.02 (2.33%)	43.79	45.00	746.80K