Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.46 22.60 21.98 22.16 64,929 -0.31(-1.38%)
Apr 27, 2007 21.49 22.60 21.43 22.47 216,685 +0.87(+4.03%)
Apr 26, 2007 21.27 21.60 20.85 21.60 304,967 +0.70(+3.35%)
Apr 25, 2007 21.05 21.22 20.82 20.90 97,056 -0.16(-0.76%)
Apr 24, 2007 21.24 21.93 20.85 21.06 128,694 -0.24(-1.13%)
Apr 23, 2007 21.61 21.94 21.19 21.30 197,328 -0.40(-1.84%)
Apr 20, 2007 21.61 22.09 21.45 21.70 56,590 -0.21(-0.96%)
Apr 19, 2007 21.74 22.09 21.44 21.91 70,323 +0.13(+0.60%)
Apr 18, 2007 22.48 22.48 21.64 21.78 100,029 -0.72(-3.20%)
Apr 17, 2007 22.21 22.62 22.06 22.50 141,601 +0.36(+1.63%)
Apr 16, 2007 21.92 22.24 21.83 22.14 48,325 +0.29(+1.33%)
Apr 13, 2007 21.86 21.95 21.70 21.85 32,154 +0.06(+0.28%)
Apr 12, 2007 21.29 21.79 20.98 21.79 92,533 +0.43(+2.01%)
Apr 11, 2007 21.29 22.09 21.13 21.36 109,532 +0.01(+0.05%)
Apr 10, 2007 22.33 22.41 21.30 21.35 97,534 -0.91(-4.09%)
Apr 09, 2007 22.11 22.43 21.56 22.26 110,092 +0.22(+1.00%)
Apr 05, 2007 21.61 22.20 21.61 22.04 104,044 +0.45(+2.08%)
Apr 04, 2007 21.64 21.76 21.50 21.59 135,346 -0.12(-0.55%)
Apr 03, 2007 21.63 22.04 21.63 21.71 193,618 +0.01(+0.05%)
Apr 02, 2007 21.72 22.15 21.56 21.70 116,747 -0.20(-0.91%)
Mar 30, 2007 22.51 22.71 21.68 21.90 229,031 -0.68(-3.01%)
Mar 29, 2007 22.51 22.78 22.40 22.58 106,315 +0.03(+0.13%)
Mar 28, 2007 22.84 22.84 22.27 22.55 221,049 -0.38(-1.66%)
Mar 27, 2007 22.50 22.93 22.37 22.93 181,843 +0.56(+2.50%)
Mar 26, 2007 22.83 22.93 22.30 22.37 268,092 -0.24(-1.06%)
Mar 23, 2007 22.65 22.97 22.41 22.61 173,399 -0.03(-0.13%)
Mar 22, 2007 22.25 22.65 22.09 22.64 162,189 +0.46(+2.07%)
Mar 21, 2007 21.50 22.41 21.50 22.18 133,869 +0.69(+3.21%)
Mar 20, 2007 21.13 21.65 21.11 21.49 137,676 +0.36(+1.70%)
Mar 19, 2007 20.53 21.60 20.51 21.13 250,192 +0.64(+3.12%)
Mar 16, 2007 19.61 20.50 19.60 20.49 312,468 +0.94(+4.81%)
Mar 15, 2007 19.59 19.80 19.41 19.55 254,432 -0.07(-0.36%)
Mar 14, 2007 19.35 19.93 19.12 19.62 175,888 +0.12(+0.62%)
Mar 13, 2007 19.53 20.45 19.50 19.50 329,193 -0.03(-0.15%)
Mar 12, 2007 19.52 19.68 19.24 19.53 300,384 +0.09(+0.46%)
Mar 09, 2007 18.99 19.82 18.99 19.44 500,142 +0.40(+2.10%)
Mar 08, 2007 18.88 19.41 18.74 19.04 297,644 +0.15(+0.79%)
Mar 07, 2007 19.13 19.35 18.80 18.89 254,857 -0.32(-1.67%)
Mar 06, 2007 19.25 19.50 18.89 19.21 441,898 -0.06(-0.32%)
Mar 05, 2007 18.95 19.58 18.80 19.27 584,563 -0.39(-1.97%)
Mar 02, 2007 19.30 19.72 19.30 19.66 316,670 +0.22(+1.13%)
Mar 01, 2007 19.45 19.63 17.95 19.44 488,364 -0.36(-1.82%)
Feb 28, 2007 19.60 21.38 19.50 19.80 306,215 -0.12(-0.60%)
Feb 27, 2007 20.42 21.50 19.41 19.92 473,539 -0.88(-4.23%)
Feb 26, 2007 21.00 21.22 20.74 20.80 177,109 -0.20(-0.95%)
Feb 23, 2007 22.00 22.00 20.79 21.00 444,735 -1.08(-4.89%)
Feb 22, 2007 22.68 22.90 21.95 22.08 410,738 -0.44(-1.95%)
Feb 21, 2007 21.69 22.99 21.66 22.52 372,942 +0.84(+3.87%)
Feb 20, 2007 21.41 21.77 21.29 21.68 86,432 +0.20(+0.93%)
Feb 16, 2007 21.10 21.49 20.69 21.48 193,200 +0.33(+1.56%)
Feb 15, 2007 21.39 21.39 20.91 21.15 188,055 -0.24(-1.12%)
Feb 14, 2007 21.30 21.43 21.11 21.39 411,657 -0.01(-0.05%)
Feb 13, 2007 20.85 21.40 20.85 21.40 157,203 +0.44(+2.10%)
Feb 12, 2007 21.00 21.06 20.74 20.96 373,413 +0.01(+0.05%)
Feb 09, 2007 20.90 21.06 20.71 20.95 213,830 +0.12(+0.58%)
Feb 08, 2007 20.50 21.10 20.37 20.83 200,076 +0.26(+1.26%)
Feb 07, 2007 20.49 20.62 20.30 20.57 162,688 +0.23(+1.13%)
Feb 06, 2007 20.00 20.69 19.95 20.34 341,544 +0.36(+1.80%)
Feb 05, 2007 19.95 20.08 19.86 19.98 360,606 -0.08(-0.40%)
Feb 02, 2007 19.76 20.20 19.75 20.06 227,477 +0.28(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.