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 27, 2009 29.93 30.80 29.76 30.38 614,053 +0.05(+0.16%)
Feb 26, 2009 31.84 31.90 30.25 30.33 313,574 -1.41(-4.44%)
Feb 25, 2009 32.00 32.51 30.78 31.74 335,603 -0.27(-0.84%)
Feb 24, 2009 32.80 33.29 31.89 32.01 443,774 -0.79(-2.41%)
Feb 23, 2009 33.64 33.64 32.32 32.80 552,303 -1.88(-5.42%)
Feb 20, 2009 32.01 34.91 32.01 34.68 1,349,894 +3.26(+10.38%)
Feb 19, 2009 30.92 31.83 30.71 31.42 259,659 +0.67(+2.18%)
Feb 18, 2009 32.17 32.81 30.66 30.75 358,017 -1.25(-3.91%)
Feb 17, 2009 32.00 32.63 31.22 32.00 229,570 -0.49(-1.51%)
Feb 13, 2009 32.80 33.20 32.40 32.49 125,560 -0.19(-0.58%)
Feb 12, 2009 32.04 33.01 31.97 32.68 152,785 +0.35(+1.08%)
Feb 11, 2009 32.30 33.13 31.81 32.33 244,568 +0.24(+0.75%)
Feb 10, 2009 33.78 33.99 32.03 32.09 467,870 -1.31(-3.92%)
Feb 09, 2009 34.29 34.29 33.26 33.40 374,526 -0.89(-2.60%)
Feb 06, 2009 34.00 34.47 33.38 34.29 337,709 +0.17(+0.50%)
Feb 05, 2009 33.06 34.43 33.06 34.12 430,773 +0.99(+2.99%)
Feb 04, 2009 31.96 33.84 31.96 33.13 723,759 +1.11(+3.47%)
Feb 03, 2009 32.10 32.20 31.60 32.02 372,622 +0.06(+0.19%)
Feb 02, 2009 30.57 32.13 30.31 31.96 627,408 +1.01(+3.26%)
Jan 30, 2009 30.73 31.58 30.34 30.95 591,025 -1.16(-3.61%)
Jan 29, 2009 31.84 32.42 31.76 32.11 230,416 +0.11(+0.34%)
Jan 28, 2009 31.79 32.04 31.27 32.00 285,410 +0.72(+2.30%)
Jan 27, 2009 32.00 32.00 31.27 31.28 197,441 -0.40(-1.26%)
Jan 26, 2009 30.81 32.31 30.81 31.68 245,884 +0.81(+2.62%)
Jan 23, 2009 30.48 31.54 30.47 30.87 369,858 -0.72(-2.28%)
Jan 22, 2009 30.83 32.24 30.36 31.59 338,766 +0.21(+0.67%)
Jan 21, 2009 31.43 31.74 30.22 31.38 331,613 +0.15(+0.48%)
Jan 20, 2009 32.48 32.50 31.05 31.23 462,798 -0.44(-1.39%)
Jan 16, 2009 31.22 31.80 31.07 31.67 453,526 +0.62(+2.00%)
Jan 15, 2009 29.34 31.49 29.06 31.05 640,191 +1.60(+5.43%)
Jan 14, 2009 29.35 29.70 28.56 29.45 404,474 -0.45(-1.51%)
Jan 13, 2009 29.26 30.41 28.80 29.90 428,546 +0.71(+2.43%)
Jan 12, 2009 29.01 29.72 28.50 29.19 254,340 +0.06(+0.21%)
Jan 09, 2009 30.30 30.41 29.04 29.13 291,645 -1.26(-4.15%)
Jan 08, 2009 30.59 31.30 30.00 30.39 177,535 -0.06(-0.20%)
Jan 07, 2009 30.30 30.62 29.67 30.45 139,612 -0.25(-0.81%)
Jan 06, 2009 31.81 31.93 30.19 30.70 268,684 -0.47(-1.51%)
Jan 05, 2009 31.75 31.95 30.89 31.17 209,371 -0.40(-1.27%)
Jan 02, 2009 31.50 31.76 30.85 31.57 218,353 +0.05(+0.16%)
Dec 31, 2008 31.03 31.93 30.85 31.52 264,295 +0.46(+1.48%)
Dec 30, 2008 29.95 31.07 29.52 31.06 249,947 +1.26(+4.23%)
Dec 29, 2008 30.36 30.56 29.25 29.80 162,577 -0.55(-1.81%)
Dec 26, 2008 29.22 30.51 28.46 30.35 152,142 +1.20(+4.12%)
Dec 24, 2008 29.16 29.36 28.58 29.15 202,103 +0.18(+0.62%)
Dec 23, 2008 29.15 29.54 28.47 28.97 416,404 -0.03(-0.10%)
Dec 22, 2008 29.55 29.55 28.53 29.00 294,072 -0.24(-0.82%)
Dec 19, 2008 30.00 30.43 29.00 29.24 555,207 -0.09(-0.31%)
Dec 18, 2008 28.60 29.63 28.17 29.33 577,701 +0.74(+2.59%)
Dec 17, 2008 28.41 29.27 27.99 28.59 581,722 +0.04(+0.14%)
Dec 16, 2008 27.96 28.79 27.74 28.55 277,866 +1.05(+3.82%)
Dec 15, 2008 27.32 28.04 26.73 27.50 201,064 +0.23(+0.84%)
Dec 12, 2008 26.13 27.84 26.00 27.27 327,509 +0.19(+0.70%)
Dec 11, 2008 27.82 28.44 26.50 27.08 250,100 -1.06(-3.77%)
Dec 10, 2008 28.78 28.78 27.57 28.14 282,825 -0.29(-1.02%)
Dec 09, 2008 29.61 30.72 28.00 28.43 276,462 -1.43(-4.79%)
Dec 08, 2008 30.49 30.58 29.50 29.86 500,658 -0.13(-0.43%)
Dec 05, 2008 28.13 30.00 27.59 29.99 558,346 +1.47(+5.15%)
Dec 04, 2008 28.35 29.99 28.09 28.52 514,700 +0.03(+0.11%)
Dec 03, 2008 27.92 28.71 27.78 28.49 568,598 +0.27(+0.96%)
Dec 02, 2008 28.49 28.59 27.69 28.22 562,834 +0.22(+0.79%)
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.