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 (%)
Oct 31, 2018 29.65 30.04 28.79 28.82 832,239 -0.45(-1.54%)
Oct 30, 2018 29.98 30.34 28.86 29.27 1,184,812 -0.63(-2.11%)
Oct 29, 2018 30.37 30.96 29.58 29.90 389,660 -0.05(-0.17%)
Oct 26, 2018 29.65 30.56 29.40 29.95 272,500 -0.11(-0.37%)
Oct 25, 2018 29.87 30.36 29.56 30.06 296,903 +0.46(+1.55%)
Oct 24, 2018 30.94 31.08 29.59 29.60 445,832 -1.44(-4.64%)
Oct 23, 2018 30.51 31.22 30.30 31.04 418,429 +0.15(+0.49%)
Oct 22, 2018 30.62 31.06 30.61 30.89 234,975 +0.42(+1.38%)
Oct 19, 2018 30.92 31.35 30.38 30.47 263,300 -0.49(-1.58%)
Oct 18, 2018 31.78 32.08 30.72 30.96 261,536 -0.83(-2.61%)
Oct 17, 2018 31.69 32.11 31.15 31.79 358,219 +0.00(+0.00%)
Oct 16, 2018 30.66 31.90 30.56 31.79 568,910 +1.21(+3.96%)
Oct 15, 2018 30.16 30.93 30.08 30.58 509,067 +0.44(+1.46%)
Oct 12, 2018 30.40 30.87 29.80 30.14 512,700 +0.10(+0.33%)
Oct 11, 2018 30.67 31.03 29.97 30.04 559,058 -0.83(-2.69%)
Oct 10, 2018 31.39 31.61 30.75 30.87 402,131 -0.63(-2.00%)
Oct 09, 2018 31.59 31.83 31.32 31.50 419,775 -0.08(-0.25%)
Oct 08, 2018 31.31 31.78 30.99 31.58 580,736 +0.27(+0.86%)
Oct 05, 2018 31.36 31.70 30.94 31.31 449,500 +0.06(+0.19%)
Oct 04, 2018 31.47 31.83 31.16 31.25 739,396 -0.32(-1.01%)
Oct 03, 2018 31.64 31.83 31.05 31.57 473,585 +0.04(+0.13%)
Oct 02, 2018 32.00 32.11 31.31 31.53 447,830 -0.42(-1.31%)
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.