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, 2019 33.25 33.43 32.52 32.69 576,347 -0.53(-1.60%)
Oct 30, 2019 33.85 34.01 32.70 33.22 757,425 -0.63(-1.86%)
Oct 29, 2019 33.08 34.34 33.08 33.85 660,017 +0.62(+1.87%)
Oct 28, 2019 33.16 33.77 33.07 33.23 554,129 +0.16(+0.48%)
Oct 25, 2019 33.23 33.54 32.82 33.07 220,700 -0.28(-0.84%)
Oct 24, 2019 33.32 33.47 33.02 33.35 214,733 +0.10(+0.30%)
Oct 23, 2019 33.52 33.52 32.78 33.25 230,729 -0.31(-0.92%)
Oct 22, 2019 34.15 34.34 33.53 33.56 224,350 -0.54(-1.58%)
Oct 21, 2019 34.60 34.76 34.09 34.10 272,984 -0.22(-0.64%)
Oct 18, 2019 34.27 34.49 33.87 34.32 298,800 +0.02(+0.06%)
Oct 17, 2019 34.58 34.59 34.25 34.30 336,428 -0.06(-0.17%)
Oct 16, 2019 34.00 34.96 34.00 34.36 396,807 +0.43(+1.27%)
Oct 15, 2019 33.74 34.12 33.59 33.93 387,782 +0.47(+1.40%)
Oct 14, 2019 33.69 33.79 33.19 33.46 347,411 -0.30(-0.89%)
Oct 11, 2019 34.00 34.54 33.66 33.76 586,500 +0.24(+0.72%)
Oct 10, 2019 33.72 34.00 33.25 33.52 343,115 -0.08(-0.24%)
Oct 09, 2019 33.31 33.66 33.12 33.60 432,177 +0.52(+1.57%)
Oct 08, 2019 33.90 34.12 33.03 33.08 460,576 -1.23(-3.58%)
Oct 07, 2019 34.21 34.68 34.01 34.31 383,998 +0.30(+0.88%)
Oct 04, 2019 33.97 34.21 33.45 34.01 425,200 +0.12(+0.35%)
Oct 03, 2019 33.76 34.10 33.30 33.89 313,278 +0.06(+0.18%)
Oct 02, 2019 33.88 34.30 33.34 33.83 582,960 -0.12(-0.35%)
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.