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 (%)
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%)
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.