HD Supply Stock Price History, HDS Historical Prices

Add to My Stocks
$34.13 $0.19 (0.55%) HDS stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download HD Supply stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with HD Supply P/E ratio, and PS ratio. The HD Supply stock price history chart shows that the stock price was at a low of 18.66 on 27 Jun, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2134.2034.3633.9434.13147084610.670.98
2017-09-2033.6334.3433.4934.32224988110.730.99
2017-09-1933.2533.5232.9833.39210396610.430.96
2017-09-1832.5033.2332.4533.21292739610.380.96
2017-09-1532.6732.9732.2332.46379234710.140.93
2017-09-1433.3433.6732.7632.80256745210.250.94
2017-09-1333.7133.7133.2933.54203174810.480.97
2017-09-1233.5833.8433.4033.75195483810.550.97
2017-09-1133.6433.8133.3133.42292245522.740.98
2017-09-0833.3433.9633.1933.45330631622.760.98
2017-09-0733.9333.9533.3733.55248515122.820.89
2017-09-0634.2434.5033.2633.79465737722.990.90
2017-09-0532.9333.1332.2432.69429705122.240.87
2017-09-0133.3133.4232.9733.02218553922.460.88
2017-08-3132.7933.4032.6933.30298178022.650.89
2017-08-3032.2732.8232.1432.75232997522.280.87
2017-08-2931.4432.2331.2632.15299663421.870.86
2017-08-2831.6931.7131.0031.49187208921.420.84
2017-08-2531.2031.7230.9831.52171364321.440.84
2017-08-2430.7931.4430.7831.08182458421.140.83
2017-08-2330.7430.9530.5430.78221805920.940.82
2017-08-2230.1231.1930.1231.07205931621.140.83
2017-08-2130.3630.3630.0230.11293987320.480.80
2017-08-1830.3030.6430.0130.39205875520.670.81
2017-08-1730.3830.9630.3030.32207153620.630.81
2017-08-1631.0431.2830.5030.56220253920.790.81
2017-08-1531.5331.6330.8531.01179105321.100.83
2017-08-1430.8931.8030.8331.59254634921.490.84
2017-08-1130.0730.9729.9130.76230814420.930.82
2017-08-1030.8330.9429.9730.06412157020.450.80
2017-08-0931.2431.4630.8830.89183324721.010.82
2017-08-0831.6631.9631.2731.31204366221.300.83
2017-08-0731.6032.1131.5031.81201374221.640.85
2017-08-0431.5831.8331.4231.59438236021.490.84
2017-08-0331.5831.9031.5131.60237586121.500.84
2017-08-0231.9632.0331.1031.48615258921.420.84
2017-08-0132.6232.6931.8832.04251169921.800.85
2017-07-3132.4232.5232.0032.49288899322.100.87
2017-07-2832.3332.4931.9432.35291116222.010.86
2017-07-2732.1832.6331.9832.41335761722.050.86
2017-07-2632.2432.4031.9732.18380265721.890.86
2017-07-2532.1032.4531.7232.13360245821.860.86
2017-07-2431.6932.2631.2432.11403514321.840.86
2017-07-2131.7232.0631.5831.70362693021.570.84
2017-07-2031.1932.0230.8731.91368745421.710.85
2017-07-1931.3331.7030.9431.26434500821.270.83
2017-07-1830.2431.4230.0331.27547444321.270.83
2017-07-1730.6130.9430.1730.24378715620.570.81
2017-07-1431.1831.7030.3930.70560936220.880.82
2017-07-1329.5830.4729.0630.21467825720.550.81
2017-07-1229.9530.3528.9729.46534578020.040.79
2017-07-1130.5730.6329.7829.82412957720.290.79
2017-07-1030.0330.5829.8130.49398134720.740.81
2017-07-0730.3230.6730.1530.42326529320.690.81
2017-07-0630.7031.0430.3430.35385594020.650.81
2017-07-0531.2231.3530.5830.88240834521.010.82
2017-07-0330.7431.4930.6731.15175821221.190.83
2017-06-3030.7230.9230.3730.63290646120.840.82
2017-06-2930.7530.9630.4830.56383173720.790.81
2017-06-2831.1131.3030.4130.62656995320.830.82
2017-06-2731.2431.6330.7830.99317708921.080.83
2017-06-2631.4131.7031.1731.30289865621.290.83
2017-06-2331.8831.9731.1931.20487303121.220.83
2017-06-2232.2732.5331.9131.92468523721.710.85
2017-06-2132.0532.5231.8232.19783904121.900.86
2017-06-2032.3032.4131.8832.08381161221.820.86
2017-06-1931.9032.5431.3132.38429416922.030.86
2017-06-1631.9432.0931.3131.72620736121.580.85
2017-06-1532.1832.5231.3632.04525948821.800.85
2017-06-1431.0432.5830.9032.51625161222.120.87
2017-06-1331.4131.6731.1731.34540235921.320.84
2017-06-1231.4531.6830.7431.41422887721.370.84
2017-06-0931.5431.9230.8931.51918272421.440.84
2017-06-0832.8533.1131.9532.02883973121.780.85
2017-06-0733.5934.1431.9532.811359293622.320.87
2017-06-0637.0537.3032.7234.032802302434.720.91
2017-06-0541.3741.8941.2041.27333452942.111.11
2017-06-0241.0741.6640.8441.47236236842.321.11
2017-06-0140.4341.2440.1241.15272327241.991.11
2017-05-3140.6940.6939.6140.351174201941.171.08
2017-05-3041.3041.3840.3940.79233628541.621.10
2017-05-290.000.000.0041.410N/AN/A
2017-05-2641.3241.5940.7941.41203227242.261.11
2017-05-2541.3841.6941.2541.32189651242.161.11
2017-05-2441.6541.8441.0541.1899217842.021.11
2017-05-2341.8841.9641.0941.54142348242.391.12
2017-05-2242.0542.2541.4741.66147049942.511.12
2017-05-1940.3441.9040.3141.89297627842.751.13
2017-05-1839.3841.8638.9540.04290082840.861.08
Get more Data

HD Supply Stock Chart

View HDS PE ratio, PS ratio stocks charts and compare with peers.
HDS Chart
Note: Compare HD Supply stock price history with the index and industry peers.

HD Supply Historical Prices: Past 5 years

Max Stock Price 44.24 Feb 10,2017
Min Stock Price 18.66 Jun 27,2013
Avg Stock Price 30.54

HD Supply Historical PE ratio: Past 5 years

Max PE Ratio 301.8 Dec 05,2014
Min PE Ratio 4.17 Mar 16,2016
Avg PE Ratio 58.71

HD Supply Historical PS ratio: Past 5 years

Max PS Ratio 1.18 Feb 22,2017
Min PS Ratio 0.53 Oct 13,2014
Avg PS Ratio 0.8

HDS Industry Peers

Company Price Change (%)
Kion Group Ag (KIGRY)23.850 (0%)
Ww Grainger (GWW)175.590.41 (0.23%)
Fastenal (FAST)44.490.07 (0.16%)
Watsco (WSO)157.570.51 (0.32%)
Msc Industrial Direct (MSM)73.730.4 (0.55%)
Anixter International (AXE)79.450.05 (0.06%)
Ccom Group (CCOM)0.60 (0%)

HD Supply historical quotes helps an investor analyze a company's history and do HD Supply stock analysis . HD Supply stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   HDS saw an opening price of 34.2, and a closing price of 34.13 on 21 Sep, 2017. The average P/S ratio was 0.8 as can be seen by HD Supply stock price history. .