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 (%)
Sep 30, 2005 6.840 6.970 6.640 6.870 20,846 +0.12(+1.78%)
Sep 29, 2005 6.900 6.990 6.700 6.750 49,757 -0.15(-2.17%)
Sep 28, 2005 6.920 7.010 6.670 6.900 122,956 +0.00(+0.00%)
Sep 27, 2005 7.010 7.010 6.820 6.900 37,162 -0.11(-1.57%)
Sep 26, 2005 6.880 7.030 6.750 7.010 91,230 -0.01(-0.14%)
Sep 23, 2005 7.020 7.040 6.700 7.020 46,049 +0.02(+0.29%)
Sep 22, 2005 7.000 7.260 6.700 7.000 49,820 +0.24(+3.55%)
Sep 21, 2005 7.046 7.140 6.750 6.760 52,107 -0.34(-4.79%)
Sep 20, 2005 7.260 7.275 7.030 7.100 53,761 -0.05(-0.70%)
Sep 19, 2005 7.444 7.444 7.150 7.150 57,878 -0.12(-1.65%)
Sep 16, 2005 7.510 7.510 7.200 7.270 17,977 -0.09(-1.22%)
Sep 15, 2005 7.540 7.540 7.020 7.360 27,846 -0.07(-0.94%)
Sep 14, 2005 7.530 7.540 7.380 7.430 15,500 +0.13(+1.78%)
Sep 13, 2005 7.090 7.430 7.090 7.300 29,432 +0.13(+1.81%)
Sep 12, 2005 7.580 7.583 7.000 7.170 183,786 -0.53(-6.82%)
Sep 09, 2005 7.800 8.040 7.610 7.695 70,267 -0.10(-1.35%)
Sep 08, 2005 7.850 7.850 7.660 7.800 11,539 -0.05(-0.64%)
Sep 07, 2005 7.400 7.860 7.400 7.850 47,565 +0.35(+4.67%)
Sep 06, 2005 7.240 7.660 7.100 7.500 28,274 +0.23(+3.16%)
Sep 02, 2005 6.750 7.270 6.750 7.270 25,696 +0.58(+8.67%)
Sep 01, 2005 7.030 7.120 6.560 6.690 71,510 -0.42(-5.91%)
Aug 31, 2005 7.310 7.380 7.000 7.110 88,360 -0.21(-2.87%)
Aug 30, 2005 7.470 7.490 7.300 7.320 19,901 -0.03(-0.41%)
Aug 29, 2005 7.500 7.500 7.300 7.350 14,285 -0.15(-2.00%)
Aug 26, 2005 7.420 7.540 7.170 7.500 26,789 +0.14(+1.90%)
Aug 25, 2005 7.270 7.489 7.110 7.360 19,051 +0.05(+0.68%)
Aug 24, 2005 7.300 7.580 7.300 7.310 17,284 -0.01(-0.14%)
Aug 23, 2005 7.350 7.440 7.320 7.320 11,480 -0.04(-0.54%)
Aug 22, 2005 7.250 7.500 7.250 7.360 20,612 +0.07(+0.96%)
Aug 19, 2005 7.320 7.410 7.250 7.290 37,471 -0.04(-0.55%)
Aug 18, 2005 7.530 7.600 7.320 7.330 21,227 -0.31(-4.06%)
Aug 17, 2005 7.750 7.750 7.524 7.640 2,400 +0.16(+2.14%)
Aug 16, 2005 7.450 7.720 7.400 7.480 23,630 +0.03(+0.40%)
Aug 15, 2005 7.550 7.670 7.420 7.450 29,966 -0.20(-2.61%)
Aug 12, 2005 7.480 7.650 7.480 7.650 18,446 +0.13(+1.73%)
Aug 11, 2005 7.700 7.700 7.480 7.520 50,917 -0.19(-2.46%)
Aug 10, 2005 7.390 7.740 7.390 7.710 40,231 -0.08(-1.03%)
Aug 09, 2005 7.650 7.900 7.620 7.790 59,856 +0.05(+0.65%)
Aug 08, 2005 7.530 7.760 7.450 7.740 48,468 +0.20(+2.65%)
Aug 05, 2005 7.530 7.600 7.530 7.540 45,348 -0.05(-0.60%)
Aug 04, 2005 7.580 7.600 7.500 7.586 22,248 +0.01(+0.07%)
Aug 03, 2005 7.510 7.790 7.510 7.580 63,663 -0.11(-1.43%)
Aug 02, 2005 7.580 7.720 7.580 7.690 21,155 +0.01(+0.13%)
Aug 01, 2005 7.580 7.820 7.550 7.680 45,145 -0.02(-0.26%)
Jul 29, 2005 7.800 7.850 7.550 7.700 62,778 -0.15(-1.91%)
Jul 28, 2005 7.400 7.900 7.370 7.850 61,346 +0.36(+4.81%)
Jul 27, 2005 7.500 7.520 7.170 7.490 179,156 -0.08(-1.03%)
Jul 26, 2005 7.830 7.830 7.500 7.568 26,099 -0.12(-1.59%)
Jul 25, 2005 7.600 7.770 7.600 7.690 52,912 -0.01(-0.13%)
Jul 22, 2005 7.520 7.750 7.490 7.700 10,998 +0.10(+1.33%)
Jul 21, 2005 7.400 7.650 7.390 7.599 24,046 +0.10(+1.31%)
Jul 20, 2005 7.410 7.500 7.370 7.500 34,966 +0.05(+0.67%)
Jul 19, 2005 7.400 7.520 7.400 7.450 25,362 +0.00(+0.00%)
Jul 18, 2005 7.260 7.450 7.100 7.450 214,318 +0.18(+2.48%)
Jul 15, 2005 7.400 7.400 7.170 7.270 12,665 -0.03(-0.41%)
Jul 14, 2005 7.310 7.430 7.280 7.300 43,622 -0.04(-0.54%)
Jul 13, 2005 7.190 7.450 7.150 7.340 28,204 +0.10(+1.38%)
Jul 12, 2005 7.160 7.290 7.140 7.240 30,722 -0.02(-0.28%)
Jul 11, 2005 7.150 7.270 7.050 7.260 10,701 -0.01(-0.14%)
Jul 08, 2005 7.020 7.270 7.020 7.270 52,915 +0.11(+1.54%)
Jul 07, 2005 6.800 7.200 6.800 7.160 29,898 +0.31(+4.53%)
Jul 06, 2005 6.580 6.860 6.580 6.850 10,350 +0.17(+2.56%)
Jul 05, 2005 6.730 6.860 6.679 6.679 35,300 -0.08(-1.19%)
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.