HD Supply Stock Price History, HDS Historical Prices

Add to My Stocks
$36.24 $0.19 (0.52%) HDS stock closing price Feb 16, 2018 (Closing)

The 10 year data of HD Supply stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with HD Supply price earnings ratio, and the price to sales ratio are available in this historical stock price data. The HD Supply stock price history chart shows that the stock price was at a low of $18.66 on Jun 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 36.4 36.87 36.2 36.24 1,600,960 6.81 1.08
2018-02-15 36.37 36.67 35.95 36.43 2,960,172 6.85 1.09
2018-02-14 35.78 36.2 35.66 35.98 1,992,626 6.76 1.07
2018-02-13 35.95 36.31 35.86 36.24 1,132,348 6.81 1.08
2018-02-12 36.02 36.5 35.25 36.06 2,636,282 6.78 1.07
2018-02-09 36.04 36.36 34.49 35.8 2,170,089 6.73 1.07
2018-02-08 36.16 36.32 35.55 35.57 3,840,838 6.69 1.06
2018-02-07 36.28 36.77 36.07 36.11 1,371,776 6.79 1.08
2018-02-06 35.25 36.66 35 36.33 3,881,577 6.83 1.08
2018-02-05 36.63 37.13 35.65 35.92 2,894,824 6.75 1.07
2018-02-02 37.5 37.76 36.5 36.86 1,867,334 6.93 1.1
2018-02-01 38.58 38.85 37.75 37.92 1,542,433 7.13 1.13
2018-01-31 39.17 39.85 38.64 38.89 1,547,457 7.31 1.16
2018-01-30 38.82 39.03 38.46 39 1,399,991 7.33 1.16
2018-01-29 39.64 39.95 39.11 39.13 884,489 7.36 1.17
2018-01-26 39.44 39.72 39.07 39.64 933,092 7.45 1.18
2018-01-25 39.27 39.96 38.19 39.43 1,462,497 7.41 1.18
2018-01-24 39.24 39.92 39 39.55 2,685,243 7.43 1.18
2018-01-23 38.8 39.01 38.23 38.64 2,356,874 7.26 1.15
2018-01-22 39.06 39.19 38.15 38.77 1,899,466 7.29 1.16
2018-01-19 38.49 39.11 38.37 39.02 1,826,700 7.34 1.16
2018-01-18 38.37 39.04 38.29 38.3 2,272,969 7.2 1.14
2018-01-17 38.2 38.31 37.49 38.01 2,390,503 7.15 1.13
2018-01-16 39.3 39.3 38.02 38.45 2,122,443 7.23 1.15
2018-01-11 38.65 38.99 38.44 38.96 2,280,270 7.32 1.16
2018-01-10 38.48 38.58 37.91 38.5 2,442,714 7.24 1.15
2018-01-09 39.43 39.71 39.03 39.06 1,666,514 7.34 1.16
2018-01-08 39.45 39.52 39.08 39.17 2,047,717 7.36 1.17
2018-01-05 39.41 39.52 38.99 39.35 1,560,964 7.4 1.17
2018-01-04 39.65 39.83 39.05 39.36 3,384,337 7.4 1.17
2018-01-03 39.16 39.84 38.74 39.64 7,687,165 7.45 1.18
2018-01-02 40.17 40.52 39.56 39.62 1,404,242 7.45 1.18
2017-12-29 40.34 40.51 40.01 40.03 1,192,097 7.52 1.19
2017-12-28 39.62 40.24 39.44 40.22 1,260,573 7.56 1.2
2017-12-27 39.64 39.8 39.36 39.43 1,112,714 7.41 1.18
2017-12-26 39.19 39.83 39.19 39.52 837,854 7.43 1.18
2017-12-22 39.66 39.66 39.24 39.37 789,794 7.4 1.17
2017-12-21 39.48 39.95 39.39 39.68 2,617,395 7.46 1.18
2017-12-20 38.82 39.79 38.74 39.44 1,548,111 7.41 1.18
2017-12-19 38.5 39.15 38.28 38.68 2,295,442 7.27 1.15
2017-12-18 38.7 38.87 38.21 38.5 2,323,679 7.24 1.15
2017-12-15 37.99 38.56 37.98 38.39 3,581,961 7.22 1.14
2017-12-14 38.73 38.77 37.61 37.84 2,599,913 7.11 1.13
2017-12-13 38.72 38.89 38.35 38.6 2,798,727 7.26 1.15
2017-12-12 38.89 39 38.35 38.65 2,097,046 7.27 1.15
2017-12-11 39.35 39.78 38.93 38.97 2,265,075 7.33 1.16
2017-12-08 39.55 39.7 38.95 39.32 2,919,769 12.29 1.25
2017-12-07 38.79 39.36 38.63 39.23 2,759,854 12.26 1.25
2017-12-06 38.9 39.13 38.38 38.64 2,756,616 12.08 1.23
2017-12-05 39 40.26 38.66 38.8 8,922,918 12.13 1.12
2017-12-04 36.73 37.38 36.43 36.49 3,805,769 11.4 1.05
2017-12-01 36.99 36.99 35.35 36.23 2,010,365 11.32 1.04
2017-11-30 36.77 37.2 36.51 36.98 2,013,572 11.56 1.06
2017-11-29 36.06 36.87 35.91 36.54 2,597,049 11.42 1.05
2017-11-28 35.14 36.01 34.84 35.93 2,950,610 11.23 1.03
2017-11-27 34.93 35.58 34.93 35.08 1,686,280 10.96 1.01
2017-11-24 35.36 35.36 34.81 35.03 527,364 10.95 1.01
2017-11-23 0 0 0 35.2 0 - -
2017-11-22 35.15 35.68 35.15 35.2 1,273,428 11 1.01
2017-11-21 35.13 35.34 34.79 35.16 2,467,172 10.99 1.01
2017-11-20 34.94 35.12 34.31 34.89 2,553,034 10.9 1
2017-11-17 35.13 35.25 34.84 34.98 2,163,381 10.93 1.01
2017-11-16 34.56 35.4 34.37 35.13 1,616,310 10.98 1.01
2017-11-15 34.51 34.92 34.26 34.44 1,194,711 10.76 0.99
2017-11-14 34.76 34.96 34.02 34.58 2,858,134 10.81 1
2017-11-13 35.49 35.5 34.97 34.98 1,650,768 10.93 1.01
2017-11-10 35.64 36.29 35.64 35.67 945,655 11.15 1.03
2017-11-09 35.79 36.03 35.55 35.81 757,424 11.19 1.03
2017-11-08 36.14 36.23 35.95 36.12 1,575,701 11.29 1.04
2017-11-07 36.66 36.79 36.19 36.34 922,298 11.36 1.05
2017-11-06 36.25 36.87 36.14 36.55 2,738,065 11.42 1.05
2017-11-03 35.79 36.25 35.67 36.12 1,648,526 11.29 1.04
2017-11-02 35.36 35.97 35.25 35.77 1,852,918 11.18 1.03
2017-11-01 35.53 35.78 35.1 35.46 1,211,546 11.08 1.02
2017-10-31 35.5 35.84 35.16 35.39 1,497,733 11.06 1.02
2017-10-30 35.19 35.64 35.15 35.25 1,460,101 11.02 1.02
2017-10-27 35.51 35.67 34.6 35.17 2,152,222 10.99 1.01
2017-10-26 35.24 35.82 34.99 35.5 2,062,004 11.09 1.02
2017-10-25 35.3 35.48 34.87 35.17 2,544,307 10.99 1.01
2017-10-24 36.48 36.73 35.3 35.37 2,664,183 11.05 1.02
2017-10-23 36.57 36.84 36.32 36.41 1,601,090 11.38 1.05
2017-10-20 36.36 37.23 36.36 36.75 3,170,970 11.48 1.06
2017-10-19 36.03 36.64 35.71 36.24 3,234,890 11.33 1.04
2017-10-18 36.3 36.71 36.16 36.29 2,237,904 11.34 1.05
2017-10-17 35.67 36.14 35.44 36.11 3,263,817 11.28 1.04
2017-10-16 35.87 35.94 35.41 35.48 1,304,780 11.09 1.02
2017-10-13 35.67 35.89 35.45 35.74 1,344,246 11.17 1.03
2017-10-12 34.86 35.72 34.8 35.59 2,298,867 11.12 1.02
2017-10-11 35.23 35.39 34.58 34.95 3,331,232 10.92 1.01
Get more Data

HD Supply Stock History 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 Stock Price History: Past 5 years

Max Stock Price44.24Feb 10,2017
Min Stock Price18.66Jun 27,2013
Avg Stock Price31.12

HD Supply Historical PE ratio: Past 5 years

Max PE Ratio301.8Dec 05,2014
Min PE Ratio4.17Mar 16,2016
Avg PE Ratio52.53

HD Supply Historical PS ratio: Past 5 years

Max PS Ratio1.2Dec 28,2017
Min PS Ratio0.53Oct 13,2014
Avg PS Ratio0.83

HDS Industry Peers

Company Price Change (%)
Ashtead Group (ASHTY)114.51.83 (1.57%)
Kion Group Ag (KIGRY)22.320.84 (3.91%)
Watsco (WSO)169.290.44 (0.26%)
Msc Industrial Direct (MSM)88.720.63 (0.71%)
Msc Industrial Direct (MSM)88.720.63 (0.71%)
Anixter International (AXE)77.60.45 (0.58%)
Ccom Group (CCOM)0.750.1 (11.76%)

We provide HD Supply share price history along with PE ratio and PS ratio for doing HD Supply fundamental analysis. The price and volume changes on a daily basis is provided in the HD Supply stock price history. An abnormally high daily 1,601,092 typically implies breaking news or earnings release. The closing price was $36.24 and 1,601,092 shares of HDS were traded on Feb 16, 2018. The average P/S ratio was 0.83 as can be seen from HD Supply stock history.