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, 2011 75.00 76.00 74.18 75.56 139,532 +1.06(+1.42%)
Feb 25, 2011 73.45 74.50 73.20 74.50 191,606 +0.90(+1.22%)
Feb 24, 2011 73.37 74.18 73.01 73.60 200,912 +0.21(+0.29%)
Feb 23, 2011 75.33 75.89 73.22 73.39 420,187 -3.22(-4.20%)
Feb 22, 2011 73.19 77.43 72.82 76.61 350,813 +2.69(+3.64%)
Feb 18, 2011 72.68 74.28 71.38 73.92 278,323 +1.96(+2.72%)
Feb 17, 2011 71.00 72.48 70.38 71.96 240,404 +0.89(+1.25%)
Feb 16, 2011 70.13 71.60 70.13 71.07 259,045 +1.01(+1.44%)
Feb 15, 2011 69.87 71.13 69.87 70.06 229,990 +0.06(+0.09%)
Feb 14, 2011 69.10 70.45 69.10 70.00 102,708 +1.03(+1.49%)
Feb 11, 2011 67.70 69.06 67.00 68.97 98,663 +1.22(+1.80%)
Feb 10, 2011 67.20 67.86 67.20 67.75 118,441 +0.34(+0.50%)
Feb 09, 2011 66.85 67.64 66.85 67.41 84,897 +0.33(+0.49%)
Feb 08, 2011 66.40 67.08 66.18 67.08 55,106 +0.43(+0.65%)
Feb 07, 2011 65.93 67.07 65.91 66.65 131,085 +0.67(+1.02%)
Feb 04, 2011 65.51 66.10 65.30 65.98 128,850 +0.33(+0.50%)
Feb 03, 2011 65.21 66.14 64.87 65.65 69,420 +0.28(+0.43%)
Feb 02, 2011 65.01 65.63 64.57 65.37 86,760 +0.15(+0.23%)
Feb 01, 2011 64.56 65.79 64.28 65.22 84,941 +0.88(+1.37%)
Jan 31, 2011 65.04 65.09 63.71 64.34 116,443 -0.42(-0.65%)
Jan 28, 2011 66.00 66.28 64.76 64.76 182,509 -1.47(-2.22%)
Jan 27, 2011 66.50 66.59 65.85 66.23 108,838 -0.26(-0.39%)
Jan 26, 2011 66.06 67.42 65.98 66.49 170,797 +0.33(+0.50%)
Jan 25, 2011 66.41 66.71 65.94 66.16 165,021 -0.70(-1.05%)
Jan 24, 2011 66.33 66.96 66.15 66.86 135,183 +0.46(+0.69%)
Jan 21, 2011 66.90 66.90 66.17 66.40 159,648 +0.16(+0.24%)
Jan 20, 2011 66.18 66.96 66.06 66.24 135,684 -0.43(-0.64%)
Jan 19, 2011 66.85 67.08 66.42 66.67 172,271 -0.32(-0.48%)
Jan 18, 2011 66.55 67.05 65.67 66.99 115,946 +0.33(+0.50%)
Jan 14, 2011 65.30 66.66 64.89 66.66 250,062 +1.51(+2.32%)
Jan 13, 2011 64.42 65.15 64.17 65.15 179,149 +0.63(+0.98%)
Jan 12, 2011 64.23 64.61 64.23 64.52 128,874 +0.45(+0.70%)
Jan 11, 2011 63.51 64.15 63.22 64.07 151,607 +0.58(+0.91%)
Jan 10, 2011 63.62 63.92 62.79 63.49 158,545 -0.31(-0.49%)
Jan 07, 2011 63.70 64.00 62.83 63.80 204,554 +0.15(+0.24%)
Jan 06, 2011 64.69 64.69 62.56 63.65 204,464 -1.13(-1.74%)
Jan 05, 2011 63.90 65.29 63.83 64.78 167,723 +1.17(+1.84%)
Jan 04, 2011 65.63 66.27 63.34 63.61 258,702 -1.69(-2.59%)
Jan 03, 2011 64.93 66.19 64.49 65.30 151,115 +0.53(+0.82%)
Dec 31, 2010 65.57 65.80 64.77 64.77 114,223 -0.82(-1.25%)
Dec 30, 2010 65.41 66.52 64.91 65.59 112,033 +0.05(+0.08%)
Dec 29, 2010 65.20 65.63 64.93 65.54 81,530 +0.47(+0.72%)
Dec 28, 2010 65.49 65.56 64.98 65.07 73,182 -0.10(-0.15%)
Dec 27, 2010 65.64 65.87 65.00 65.17 62,102 -0.48(-0.73%)
Dec 23, 2010 65.50 66.04 65.43 65.65 51,110 +0.01(+0.02%)
Dec 22, 2010 65.80 67.10 65.56 65.64 113,358 -0.16(-0.24%)
Dec 21, 2010 65.98 66.20 65.32 65.80 87,052 +0.12(+0.18%)
Dec 20, 2010 64.71 66.56 64.71 65.68 156,927 +0.06(+0.09%)
Dec 17, 2010 63.83 65.81 63.63 65.62 354,684 +1.56(+2.44%)
Dec 16, 2010 64.10 64.25 63.58 64.06 217,331 -0.08(-0.12%)
Dec 15, 2010 64.99 65.00 64.06 64.14 235,214 -1.03(-1.58%)
Dec 14, 2010 65.51 65.51 65.00 65.17 127,771 -0.01(-0.02%)
Dec 13, 2010 65.92 66.40 65.16 65.18 174,000 +0.03(+0.05%)
Dec 10, 2010 65.63 65.88 64.65 65.15 257,520 -0.73(-1.11%)
Dec 09, 2010 66.98 66.98 65.79 65.88 101,774 -0.62(-0.93%)
Dec 08, 2010 66.39 67.01 66.19 66.50 112,361 +0.26(+0.39%)
Dec 07, 2010 65.85 66.61 65.38 66.24 106,447 +0.73(+1.11%)
Dec 06, 2010 64.99 65.52 64.93 65.51 99,125 +0.24(+0.37%)
Dec 03, 2010 64.25 65.44 64.14 65.27 128,773 +0.63(+0.97%)
Dec 02, 2010 64.34 64.65 63.51 64.64 126,929 +0.26(+0.40%)
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.