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 30, 2016 18.16 18.16 18.16 0 -0.03(-0.16%)
Dec 29, 2016 18.29 18.57 18.12 18.19 231,467 -0.02(-0.11%)
Dec 28, 2016 18.78 18.84 18.11 18.21 400,298 -0.48(-2.57%)
Dec 27, 2016 18.48 18.89 18.48 18.69 184,902 +0.18(+0.97%)
Dec 23, 2016 18.51 18.51 18.51 0 +0.24(+1.31%)
Dec 22, 2016 18.67 18.68 18.15 18.27 247,740 -0.31(-1.67%)
Dec 21, 2016 18.56 18.77 18.53 18.58 387,222 -0.04(-0.21%)
Dec 20, 2016 18.41 18.76 18.22 18.62 566,113 +0.29(+1.58%)
Dec 19, 2016 18.36 18.63 18.08 18.33 558,936 +0.06(+0.33%)
Dec 16, 2016 18.95 18.95 18.19 18.27 2,728,628 -0.72(-3.79%)
Dec 15, 2016 18.18 18.99 18.07 18.99 614,345 +0.91(+5.03%)
Dec 14, 2016 18.58 18.59 18.03 18.08 477,838 -0.47(-2.53%)
Dec 13, 2016 18.60 18.84 18.44 18.55 454,205 -0.03(-0.16%)
Dec 12, 2016 18.64 18.64 18.27 18.58 559,163 -0.09(-0.48%)
Dec 09, 2016 18.77 18.89 18.49 18.67 595,515 -0.10(-0.53%)
Dec 08, 2016 18.29 18.83 18.05 18.77 642,998 +0.45(+2.46%)
Dec 07, 2016 18.02 18.45 17.71 18.32 416,111 +0.22(+1.22%)
Dec 06, 2016 18.08 18.27 17.82 18.10 356,825 +0.11(+0.61%)
Dec 05, 2016 18.02 18.38 17.90 17.99 582,574 +0.17(+0.95%)
Dec 02, 2016 17.70 18.04 17.50 17.82 495,918 +0.05(+0.28%)
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.