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 29, 2010 46.02 46.56 45.06 45.09 205,130 -0.94(-2.04%)
Jan 28, 2010 47.12 47.17 45.96 46.03 182,165 -0.96(-2.04%)
Jan 27, 2010 46.28 47.12 45.93 46.99 207,914 +0.57(+1.23%)
Jan 26, 2010 45.99 46.66 45.01 46.42 205,433 +0.24(+0.52%)
Jan 25, 2010 45.94 46.50 45.51 46.18 213,641 +0.29(+0.63%)
Jan 22, 2010 45.10 47.04 44.55 45.89 409,339 +0.85(+1.88%)
Jan 21, 2010 43.53 45.21 43.20 45.04 506,231 +1.40(+3.21%)
Jan 20, 2010 47.14 47.14 43.59 43.64 1,111,585 -3.76(-7.93%)
Jan 19, 2010 48.43 48.43 46.26 47.40 422,700 -1.30(-2.67%)
Jan 15, 2010 50.58 48.70 48.70 48.70 783,600 -1.64(-3.26%)
Jan 14, 2010 49.80 50.93 49.70 50.34 222,408 +0.60(+1.21%)
Jan 13, 2010 48.49 49.91 48.09 49.74 217,183 +1.44(+2.98%)
Jan 12, 2010 49.30 49.66 48.15 48.30 146,017 -1.27(-2.56%)
Jan 11, 2010 49.70 50.04 49.04 49.57 85,124 -0.16(-0.32%)
Jan 08, 2010 50.00 50.00 49.27 49.73 179,440 -0.27(-0.54%)
Jan 07, 2010 50.36 50.36 49.30 50.00 221,714 -0.25(-0.50%)
Jan 06, 2010 51.32 51.64 49.87 50.25 284,887 -0.74(-1.45%)
Jan 05, 2010 50.51 53.00 49.77 50.99 417,784 -1.07(-2.06%)
Jan 04, 2010 49.49 52.46 49.49 52.06 331,116 +3.37(+6.92%)
Dec 31, 2009 49.32 48.69 48.69 48.69 289,200 -0.63(-1.28%)
Dec 30, 2009 48.95 49.40 48.39 49.32 117,368 +0.45(+0.92%)
Dec 29, 2009 49.00 49.02 48.55 48.87 121,155 -0.17(-0.35%)
Dec 28, 2009 49.75 50.67 48.89 49.04 182,032 -0.69(-1.39%)
Dec 24, 2009 49.14 49.73 48.78 49.73 76,731 +0.50(+1.02%)
Dec 23, 2009 48.80 49.52 48.38 49.23 144,783 +0.56(+1.15%)
Dec 22, 2009 47.29 48.81 47.29 48.67 198,005 +1.19(+2.51%)
Dec 21, 2009 46.74 47.67 46.52 47.48 130,058 +0.96(+2.06%)
Dec 18, 2009 46.19 46.87 45.88 46.52 385,689 +0.23(+0.50%)
Dec 17, 2009 47.08 47.46 46.22 46.29 149,136 -0.82(-1.74%)
Dec 16, 2009 47.69 48.01 46.96 47.11 156,646 -0.29(-0.61%)
Dec 15, 2009 46.88 48.15 46.42 47.40 223,173 +0.61(+1.30%)
Dec 14, 2009 46.37 46.91 45.79 46.79 151,407 +1.15(+2.52%)
Dec 11, 2009 46.28 46.60 45.47 45.64 153,230 -0.49(-1.06%)
Dec 10, 2009 45.36 46.28 44.99 46.13 236,187 +0.77(+1.70%)
Dec 09, 2009 44.61 45.37 44.34 45.36 149,421 +0.69(+1.54%)
Dec 08, 2009 45.04 45.40 44.27 44.67 161,159 -0.58(-1.28%)
Dec 07, 2009 45.75 46.14 45.16 45.25 131,247 -0.47(-1.03%)
Dec 04, 2009 45.29 46.23 44.63 45.72 301,773 +0.87(+1.94%)
Dec 03, 2009 45.66 45.74 44.81 44.85 136,587 -0.61(-1.34%)
Dec 02, 2009 44.56 45.70 44.18 45.46 207,037 +1.05(+2.36%)
Dec 01, 2009 44.49 45.19 44.34 44.41 217,639 +0.20(+0.45%)
Nov 30, 2009 44.55 45.06 43.58 44.21 161,535 -0.51(-1.14%)
Nov 27, 2009 44.10 45.35 43.90 44.72 106,721 -0.13(-0.29%)
Nov 25, 2009 44.95 45.51 44.82 44.85 109,186 -0.15(-0.33%)
Nov 24, 2009 45.48 45.67 44.77 45.00 218,919 -0.33(-0.73%)
Nov 23, 2009 44.70 45.65 44.35 45.33 215,577 +0.99(+2.23%)
Nov 20, 2009 44.26 45.34 44.01 44.34 142,041 -0.20(-0.45%)
Nov 19, 2009 44.84 45.20 43.78 44.54 287,744 -0.48(-1.07%)
Nov 18, 2009 45.62 45.62 44.91 45.02 113,701 -0.60(-1.32%)
Nov 17, 2009 45.25 45.84 45.06 45.62 153,228 +0.22(+0.48%)
Nov 16, 2009 44.94 45.90 44.92 45.40 328,952 +0.65(+1.45%)
Nov 13, 2009 44.03 44.76 43.73 44.75 168,087 +0.92(+2.10%)
Nov 12, 2009 44.50 44.89 43.75 43.83 151,674 -0.54(-1.22%)
Nov 11, 2009 44.50 44.70 44.00 44.37 227,204 +0.19(+0.43%)
Nov 10, 2009 44.03 44.78 43.86 44.18 196,452 +0.19(+0.43%)
Nov 09, 2009 43.25 44.15 42.87 43.99 302,733 +0.90(+2.09%)
Nov 06, 2009 42.50 43.12 41.85 43.09 202,188 +0.54(+1.27%)
Nov 05, 2009 41.51 42.89 41.37 42.55 275,166 +1.11(+2.68%)
Nov 04, 2009 42.83 43.27 41.41 41.44 592,960 -1.67(-3.87%)
Nov 03, 2009 43.40 43.78 42.64 43.11 359,848 -0.29(-0.67%)
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.