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 28, 2013 28.94 29.24 28.72 29.05 707,007 +0.31(+1.08%)
Feb 27, 2013 28.15 29.15 27.96 28.74 777,526 +0.49(+1.73%)
Feb 26, 2013 27.50 28.35 27.50 28.25 780,123 +0.90(+3.29%)
Feb 25, 2013 28.15 28.33 26.84 27.35 1,332,063 -0.97(-3.43%)
Feb 22, 2013 26.53 28.47 26.13 28.32 1,400,816 +2.37(+9.13%)
Feb 21, 2013 26.62 27.01 25.53 25.95 1,053,992 -0.65(-2.44%)
Feb 20, 2013 27.25 27.61 26.60 26.60 490,553 -0.67(-2.46%)
Feb 19, 2013 27.04 27.50 26.78 27.27 428,322 +0.31(+1.15%)
Feb 15, 2013 27.55 27.55 26.92 26.96 530,412 -0.45(-1.64%)
Feb 14, 2013 26.90 27.69 26.83 27.41 393,533 +0.51(+1.90%)
Feb 13, 2013 26.76 26.92 26.54 26.90 574,470 +0.20(+0.75%)
Feb 12, 2013 26.92 27.15 26.56 26.70 389,644 -0.13(-0.48%)
Feb 11, 2013 26.90 26.94 26.50 26.83 421,856 -0.11(-0.41%)
Feb 08, 2013 27.08 27.08 26.60 26.94 456,183 -0.03(-0.11%)
Feb 07, 2013 27.65 27.65 26.84 26.97 759,935 -0.62(-2.25%)
Feb 06, 2013 27.42 28.02 27.29 27.59 654,431 +0.14(+0.51%)
Feb 04, 2013 27.77 28.11 27.30 27.45 549,301 -0.40(-1.44%)
Feb 01, 2013 27.43 27.90 27.15 27.85 682,176 +0.59(+2.16%)
Jan 31, 2013 27.65 27.77 27.25 27.26 903,554 -0.36(-1.30%)
Jan 30, 2013 28.32 28.54 27.52 27.62 963,010 -0.80(-2.81%)
Jan 29, 2013 27.80 28.42 27.58 28.42 757,567 +0.68(+2.45%)
Jan 28, 2013 26.88 27.76 26.18 27.74 1,647,411 -0.56(-1.98%)
Jan 25, 2013 28.54 28.72 28.13 28.30 703,703 -0.09(-0.32%)
Jan 24, 2013 28.54 28.80 28.18 28.39 743,021 -0.06(-0.21%)
Jan 23, 2013 28.93 29.14 28.45 28.45 556,021 -0.54(-1.86%)
Jan 22, 2013 28.44 29.00 28.24 28.99 679,589 +0.59(+2.08%)
Jan 18, 2013 28.66 28.66 28.17 28.40 707,791 -0.30(-1.05%)
Jan 17, 2013 28.44 28.78 28.35 28.70 374,968 +0.39(+1.38%)
Jan 16, 2013 28.57 28.80 28.17 28.31 739,147 -0.53(-1.84%)
Jan 15, 2013 28.36 28.90 28.13 28.84 890,691 +0.37(+1.30%)
Jan 14, 2013 28.14 28.52 27.78 28.47 747,219 +0.59(+2.12%)
Jan 11, 2013 28.42 28.52 27.68 27.88 771,370 -0.60(-2.11%)
Jan 10, 2013 27.79 28.84 27.60 28.48 1,301,205 +0.84(+3.04%)
Jan 09, 2013 26.27 28.00 26.27 27.64 1,123,657 +1.50(+5.74%)
Jan 08, 2013 26.28 26.60 26.00 26.14 641,465 -0.06(-0.23%)
Jan 07, 2013 25.64 26.28 25.60 26.20 844,844 +0.45(+1.75%)
Jan 04, 2013 26.48 26.48 25.67 25.75 1,109,936 -0.57(-2.17%)
Jan 03, 2013 26.27 26.65 26.06 26.32 647,037 +0.00(+0.00%)
Jan 02, 2013 25.98 26.36 25.82 26.32 942,959 +0.41(+1.58%)
Dec 31, 2012 25.30 25.99 25.17 25.91 583,181 +0.56(+2.21%)
Dec 28, 2012 25.44 25.75 25.23 25.35 563,598 -0.22(-0.86%)
Dec 27, 2012 25.55 25.72 25.21 25.57 531,754 +0.07(+0.27%)
Dec 26, 2012 25.72 25.78 25.33 25.50 627,592 -0.25(-0.97%)
Dec 24, 2012 25.71 25.87 25.36 25.75 254,733 -0.02(-0.08%)
Dec 21, 2012 26.11 26.37 25.65 25.77 2,030,840 -0.35(-1.34%)
Dec 20, 2012 25.56 26.34 25.20 26.12 972,288 +0.51(+1.99%)
Dec 19, 2012 25.89 26.03 24.89 25.61 861,828 -0.35(-1.35%)
Dec 18, 2012 25.56 26.66 25.45 25.96 1,355,427 +0.36(+1.41%)
Dec 17, 2012 25.31 25.68 25.10 25.60 1,191,465 +0.30(+1.19%)
Dec 14, 2012 23.48 25.82 23.48 25.30 1,874,360 +1.88(+8.03%)
Dec 13, 2012 23.36 23.71 23.20 23.42 554,625 +0.15(+0.64%)
Dec 12, 2012 23.72 23.90 23.18 23.27 751,964 -0.37(-1.57%)
Dec 11, 2012 23.73 24.02 23.57 23.64 1,257,663 +0.01(+0.04%)
Dec 10, 2012 23.83 23.99 23.57 23.63 446,429 -0.19(-0.80%)
Dec 07, 2012 23.67 24.15 23.48 23.82 1,099,255 +0.29(+1.23%)
Dec 06, 2012 23.58 23.86 23.41 23.53 664,663 -0.20(-0.84%)
Dec 05, 2012 23.37 23.77 23.36 23.73 1,445,951 +0.37(+1.58%)
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.