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 (%)
Jan 31, 2008 31.00 31.85 30.95 31.60 357,090 +0.04(+0.13%)
Jan 30, 2008 31.80 32.47 31.01 31.56 207,764 -0.54(-1.68%)
Jan 29, 2008 31.88 32.18 31.50 32.10 188,319 +0.48(+1.52%)
Jan 28, 2008 32.19 32.22 31.01 31.62 302,631 -0.60(-1.86%)
Jan 25, 2008 32.21 32.48 31.94 32.22 292,549 +0.12(+0.37%)
Jan 24, 2008 32.81 33.15 32.00 32.10 261,759 -0.59(-1.80%)
Jan 23, 2008 33.11 33.99 31.64 32.69 648,877 -1.71(-4.97%)
Jan 22, 2008 33.55 35.68 32.93 34.40 2,112,305 -0.76(-2.16%)
Jan 21, 2008 35.87 36.20 33.80 35.16 867,700 +0.00(+0.00%)
Jan 18, 2008 35.87 36.20 33.80 35.16 867,700 -0.61(-1.71%)
Jan 17, 2008 36.22 37.09 34.98 35.77 962,327 +0.94(+2.70%)
Jan 16, 2008 33.51 35.33 33.51 34.83 239,703 +1.28(+3.82%)
Jan 15, 2008 33.54 33.78 32.78 33.55 349,654 -0.75(-2.19%)
Jan 14, 2008 34.55 35.42 33.73 34.30 462,437 +0.41(+1.21%)
Jan 11, 2008 33.00 34.08 32.32 33.89 198,910 +0.50(+1.50%)
Jan 10, 2008 32.34 33.74 31.77 33.39 175,390 +0.36(+1.09%)
Jan 09, 2008 31.71 33.27 31.35 33.03 153,677 +0.98(+3.06%)
Jan 08, 2008 33.09 34.74 32.00 32.05 318,338 -1.29(-3.87%)
Jan 07, 2008 32.96 33.39 31.51 33.34 261,596 +0.27(+0.82%)
Jan 04, 2008 32.04 33.54 32.02 33.07 279,268 +0.53(+1.63%)
Jan 03, 2008 31.15 32.62 31.12 32.54 296,640 +1.18(+3.76%)
Jan 02, 2008 33.61 33.63 30.96 31.36 234,056 -1.85(-5.57%)
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.