HD Supply Stock Price History, HDS Historical Prices

Add to My Stocks
$44.31 $0.09 (0.2%) HDS stock closing price Jun 18, 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
2018-06-18 43.88 44.35 43.82 44.31 1,354,304 8.74 1.54
2018-06-15 43.22 44.28 42.82 44.22 2,787,468 8.72 1.54
2018-06-14 42.67 43.33 42.58 43.29 2,216,806 8.54 1.51
2018-06-13 43.24 44.25 42.62 42.65 1,874,992 8.41 1.49
2018-06-12 42.99 43.54 42.98 43.23 2,039,478 8.53 1.51
2018-06-11 42.79 43.31 42.01 42.96 1,865,590 8.47 1.5
2018-06-08 42.53 43.34 42.53 42.89 2,008,737 8.46 1.5
2018-06-07 43.14 43.41 42.76 42.95 2,120,876 8.57 1.37
2018-06-06 43.4 43.4 42.46 42.93 4,451,539 8.57 1.37
2018-06-05 42.5 43.98 42.32 43.16 4,192,471 8.62 1.38
2018-06-04 41.4 41.52 40.83 41.44 2,846,909 8.27 1.33
2018-06-01 40.97 41.61 40.97 41.18 1,760,887 8.22 1.32
2018-05-31 40.41 40.91 39.34 40.73 2,453,629 8.13 1.3
2018-05-30 40.26 40.69 40.12 40.42 1,333,260 8.07 1.29
2018-05-29 40.33 40.67 39.76 40.15 874,986 8.01 1.28
2018-05-25 40.46 40.72 39.64 40.42 1,601,067 8.07 1.29
2018-05-24 40.2 40.79 40.14 40.65 1,029,402 8.11 1.3
2018-05-23 40.19 40.31 39.92 40.29 641,644 8.04 1.29
2018-05-22 41.07 41.46 40.21 40.25 1,208,984 8.03 1.29
2018-05-21 40.86 41.35 40.86 41.04 870,017 8.19 1.31
2018-05-18 40.76 40.81 40.47 40.61 1,061,269 8.11 1.3
2018-05-17 40.6 40.9 39.93 40.72 809,654 8.13 1.3
2018-05-16 39.89 40.98 39.89 40.77 1,146,102 8.14 1.3
2018-05-15 39.65 39.82 39.29 39.8 1,172,721 7.94 1.27
2018-05-14 39.95 40.11 39.66 39.92 1,076,775 7.97 1.28
2018-05-11 39.77 40.14 39.64 39.88 1,012,610 7.96 1.28
2018-05-10 39.37 39.91 39.21 39.66 1,652,101 7.92 1.27
2018-05-09 39.17 39.41 38.82 39.28 1,216,490 7.84 1.26
2018-05-08 38.97 39.15 38.68 38.96 1,907,068 7.78 1.25
2018-05-07 39.45 39.53 38.77 38.82 1,429,866 7.75 1.24
2018-05-04 38.1 39.3 38.1 39.17 1,385,742 7.82 1.25
2018-05-03 38.34 38.7 37.57 38.12 1,172,527 7.61 1.22
2018-05-02 38.45 38.95 38.37 38.45 1,260,813 7.68 1.23
2018-05-01 38.55 38.59 37.8 38.41 1,787,100 7.67 1.23
2018-04-30 38.99 39.03 38.6 38.71 1,459,162 7.73 1.24
2018-04-27 38.31 39.11 38.09 39.07 1,740,584 7.8 1.25
2018-04-26 38.3 38.64 37.55 38.32 1,328,471 7.65 1.23
2018-04-25 38.12 38.36 37.79 38.21 1,287,169 7.63 1.22
2018-04-24 39.27 39.44 37.95 38.28 1,523,527 7.64 1.22
2018-04-23 39.32 39.55 39.02 39.15 778,450 7.81 1.25
2018-04-20 39.41 39.61 39.02 39.35 1,658,142 7.85 1.26
2018-04-19 39.62 40.1 39.18 39.25 1,882,018 7.83 1.26
2018-04-18 39.16 39.58 38.84 39.38 1,354,004 7.86 1.26
2018-04-17 38.88 39.13 38.59 39.01 1,310,390 7.79 1.25
2018-04-16 38.38 39.06 38.31 38.78 1,329,199 7.74 1.24
2018-04-13 38.65 39.06 37.97 38.07 1,091,188 7.6 1.22
2018-04-12 38.13 38.7 38.13 38.53 850,987 7.69 1.23
2018-04-11 38.39 38.53 37.61 37.98 2,838,012 7.58 1.21
2018-04-10 38.86 39.2 38.33 38.79 2,212,734 7.74 1.24
2018-04-09 38.4 38.86 38.24 38.38 2,506,211 7.66 1.23
2018-04-06 38.53 39.12 37.75 38.05 1,574,844 7.6 1.22
2018-04-05 38.71 39.27 38.41 38.75 2,808,384 7.74 1.24
2018-04-04 37.84 38.43 37.77 38.34 3,125,798 7.65 1.23
2018-04-03 37.72 38.27 37.5 38.26 2,669,576 7.64 1.22
2018-04-02 37.92 38.09 37.01 37.59 1,711,946 7.5 1.2
2018-03-30 0 0 0 37.94 0 - -
2018-03-29 37.78 38.18 37.66 37.94 1,258,473 7.57 1.21
2018-03-28 37.58 38.01 37.4 37.47 1,213,096 7.48 1.2
2018-03-27 38.33 38.36 37.26 37.43 2,053,834 7.47 1.2
2018-03-26 37.51 38.09 37.31 38.04 1,658,132 7.59 1.22
2018-03-23 38.08 38.12 36.91 36.95 1,650,660 7.38 1.18
2018-03-22 38.43 38.59 37.93 37.98 1,433,093 7.58 1.21
2018-03-21 38.35 39.14 38.09 38.72 1,351,012 7.73 1.24
2018-03-20 38.91 39.33 38.6 38.65 2,351,287 7.72 1.24
2018-03-19 39.15 39.15 38.41 38.75 1,449,851 7.74 1.24
2018-03-16 38.24 39.24 37.95 39.19 3,472,672 7.82 1.25
2018-03-15 39.38 39.38 38.02 38.23 1,928,455 7.63 1.22
2018-03-14 38.6 39.88 37.73 38.01 2,775,784 7.59 1.22
2018-03-13 38.83 39.14 37.16 38.09 4,416,677 7.16 1.14
2018-03-12 37.62 37.8 36.42 36.87 2,633,595 6.93 1.1
2018-03-09 36.94 37.64 36.69 37.61 1,416,584 7.07 1.12
2018-03-08 36.48 36.86 36.32 36.54 1,702,848 6.87 1.09
2018-03-07 36.2 36.87 36.15 36.53 1,766,946 6.87 1.09
2018-03-06 36.27 36.69 35.95 36.47 2,669,392 6.86 1.09
2018-03-05 35.74 36.33 35.57 36.21 1,622,296 6.81 1.08
2018-03-02 35.14 36.01 34.75 35.86 1,590,030 6.74 1.07
2018-03-01 36.18 36.53 35.27 35.5 1,263,448 6.67 1.06
2018-02-28 36.51 36.59 35.54 36.25 3,329,190 6.81 1.08
2018-02-27 36.9 37.06 36.37 36.39 986,185 6.84 1.08
2018-02-26 36.59 37.17 36.32 36.92 1,258,163 6.94 1.1
2018-02-23 36.57 37.14 36.25 36.54 1,800,118 6.87 1.09
2018-02-22 36.61 36.91 36.2 36.4 1,179,366 6.84 1.08
2018-02-21 36.11 37.02 36.11 36.39 2,272,174 6.84 1.08
2018-02-20 36 36.77 35.81 36.16 1,228,970 6.8 1.08
2018-02-19 0 0 0 36.24 0 - -
2018-02-16 36.4 36.87 36.2 36.24 1,601,092 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
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 Price44.31Jun 18,2018
Min Stock Price18.66Jun 27,2013
Avg Stock Price31.64

HD Supply Historical PE ratio: Past 5 years

Max PE Ratio301.8Dec 05,2014
Min PE Ratio4.17Mar 16,2016
Avg PE Ratio48.64

HD Supply Historical PS ratio: Past 5 years

Max PS Ratio1.54Jun 15,2018
Min PS Ratio0.53Oct 13,2014
Avg PS Ratio0.86

HDS Industry Peers

Company Price Change (%)
Ashtead Group (ASHTY)127.980.92 (0.71%)
Kion Group Ag (KIGRY)21.050 (0%)
Watsco (WSO)188.10.2 (0.11%)
Andritz Ag (ADRZY)9.950 (0%)
Msc Industrial Direct (MSM)93.220.27 (0.29%)
Anixter International (AXE)65.950.05 (0.08%)
Ccom Group (CCOM)0.550.05 (8.33%)

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 1,354,304 typically implies breaking news or earnings release. The closing price was $44.31 and 1,354,304 shares of HDS were traded on Jun 18, 2018. The average P/S ratio was 0.86 as can be seen from HD Supply stock history.