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 (%)
Feb 26, 2010 46.76 46.84 46.01 46.03 157,680 -0.58(-1.24%)
Feb 25, 2010 46.71 47.08 46.34 46.61 118,199 -0.51(-1.08%)
Feb 24, 2010 46.23 47.19 45.75 47.12 170,864 +0.85(+1.84%)
Feb 23, 2010 46.42 46.70 45.64 46.27 213,392 -0.01(-0.02%)
Feb 22, 2010 46.44 46.70 46.00 46.28 192,363 -0.31(-0.67%)
Feb 19, 2010 46.06 47.75 45.50 46.59 793,620 -1.62(-3.36%)
Feb 18, 2010 46.62 48.56 45.91 48.21 312,292 +1.71(+3.68%)
Feb 17, 2010 46.58 46.99 46.05 46.50 128,834 +0.11(+0.24%)
Feb 16, 2010 46.83 46.97 45.85 46.39 103,524 -0.12(-0.26%)
Feb 12, 2010 45.43 46.51 46.51 46.51 693,000 +0.80(+1.75%)
Feb 11, 2010 44.69 46.29 44.30 45.71 211,413 +0.84(+1.87%)
Feb 10, 2010 44.41 44.87 44.00 44.87 132,460 +0.27(+0.61%)
Feb 09, 2010 44.32 44.81 43.13 44.60 199,653 +0.60(+1.36%)
Feb 08, 2010 44.35 44.93 43.93 44.00 138,902 -0.30(-0.68%)
Feb 05, 2010 43.96 44.37 43.15 44.30 221,112 +0.25(+0.57%)
Feb 04, 2010 44.74 44.84 44.04 44.05 198,219 -0.94(-2.09%)
Feb 03, 2010 45.63 45.71 44.51 44.99 154,412 -0.84(-1.83%)
Feb 02, 2010 45.76 46.23 45.50 45.83 250,183 +0.22(+0.48%)
Feb 01, 2010 45.09 45.79 44.77 45.61 146,389 +0.52(+1.15%)
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%)
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.