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, 2018 16.66 16.81 16.03 16.04 566,448 -0.63(-3.78%)
Feb 27, 2018 16.53 16.80 16.43 16.67 635,874 +0.30(+1.83%)
Feb 26, 2018 16.20 16.42 15.88 16.37 654,927 +0.15(+0.92%)
Feb 23, 2018 16.45 17.44 15.68 16.22 1,332,823 +0.90(+5.87%)
Feb 22, 2018 15.06 15.32 1,130,411 -0.06(-0.39%)
Feb 21, 2018 15.34 15.60 15.31 15.38 975,404 +0.10(+0.65%)
Feb 20, 2018 15.54 15.56 15.27 15.28 555,537 -0.35(-2.24%)
Feb 16, 2018 15.63 15.63 15.63 0 +0.09(+0.58%)
Feb 15, 2018 15.45 15.60 15.45 15.54 424,196 +0.20(+1.30%)
Feb 14, 2018 14.95 15.40 14.92 15.34 588,042 +0.28(+1.86%)
Feb 13, 2018 15.12 15.18 14.89 15.06 356,499 -0.11(-0.73%)
Feb 12, 2018 15.45 15.74 15.12 15.17 490,828 -0.30(-1.94%)
Feb 09, 2018 15.31 15.62 15.04 15.47 738,789 +0.30(+1.98%)
Feb 08, 2018 15.46 15.58 15.17 15.17 639,881 -0.28(-1.81%)
Feb 07, 2018 15.58 15.75 15.45 15.45 701,482 -0.24(-1.53%)
Feb 06, 2018 15.22 15.82 15.05 15.69 789,730 -0.10(-0.60%)
Feb 05, 2018 16.25 16.44 15.25 15.79 577,676 -0.50(-3.10%)
Feb 02, 2018 16.90 16.92 16.28 16.29 664,294 -0.71(-4.18%)
Feb 01, 2018 17.10 17.18 16.84 17.00 514,265 -0.13(-0.76%)
Jan 31, 2018 17.35 17.35 17.04 17.13 747,046 -0.17(-0.98%)
Jan 30, 2018 17.45 17.59 17.23 17.30 418,487 -0.35(-1.98%)
Jan 29, 2018 17.70 17.76 17.60 17.65 306,842 -0.08(-0.45%)
Jan 26, 2018 17.41 17.96 17.40 17.73 370,785 +0.32(+1.84%)
Jan 25, 2018 17.56 17.63 17.30 17.41 543,992 -0.13(-0.74%)
Jan 24, 2018 17.81 17.92 17.50 17.54 381,329 -0.16(-0.90%)
Jan 23, 2018 17.48 17.73 17.48 17.70 429,160 +0.32(+1.84%)
Jan 22, 2018 17.34 17.43 17.24 17.38 482,964 +0.08(+0.46%)
Jan 19, 2018 17.28 17.44 17.17 17.30 538,652 -0.02(-0.12%)
Jan 18, 2018 17.47 17.47 17.21 17.32 280,799 -0.14(-0.80%)
Jan 17, 2018 17.65 17.80 17.33 17.46 371,970 -0.08(-0.46%)
Jan 16, 2018 17.95 18.12 17.51 17.54 622,406 -0.29(-1.63%)
Jan 12, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Jan 11, 2018 17.56 17.86 17.31 17.83 403,882 +0.30(+1.71%)
Jan 10, 2018 17.53 616,154 -0.19(-1.07%)
Jan 09, 2018 17.64 17.89 17.51 17.72 523,216 +0.09(+0.51%)
Jan 08, 2018 17.32 17.68 17.10 17.63 410,631 +0.25(+1.44%)
Jan 05, 2018 17.24 17.40 17.07 17.38 469,053 +0.17(+0.99%)
Jan 04, 2018 17.08 17.39 17.03 17.21 648,633 +0.14(+0.79%)
Jan 03, 2018 17.07 17.22 16.92 17.07 287,807 -0.04(-0.20%)
Jan 02, 2018 17.13 17.30 17.02 17.11 508,058 +0.16(+0.94%)
Dec 29, 2017 16.95 16.95 16.95 0 -0.07(-0.41%)
Dec 28, 2017 16.98 17.07 16.78 17.02 300,083 +0.10(+0.59%)
Dec 27, 2017 17.04 17.10 16.81 16.92 459,303 -0.07(-0.41%)
Dec 26, 2017 17.08 17.18 16.90 16.99 303,892 -0.14(-0.82%)
Dec 22, 2017 17.16 17.16 16.95 17.13 341,969 +0.03(+0.18%)
Dec 21, 2017 16.92 17.24 16.92 17.10 281,497 +0.09(+0.53%)
Dec 20, 2017 16.96 17.17 16.77 17.01 304,209 +0.05(+0.29%)
Dec 19, 2017 16.79 16.99 16.53 16.96 465,172 +0.14(+0.83%)
Dec 18, 2017 16.84 17.00 16.72 16.82 416,619 +0.15(+0.90%)
Dec 15, 2017 16.30 16.87 16.29 16.67 1,812,546 +0.39(+2.40%)
Dec 14, 2017 16.56 16.80 16.25 16.28 666,717 -0.28(-1.69%)
Dec 13, 2017 15.98 16.70 15.72 16.56 609,790 +0.62(+3.89%)
Dec 12, 2017 16.43 16.52 15.91 15.94 848,093 -0.49(-2.98%)
Dec 11, 2017 16.42 16.48 16.27 16.43 294,317 +0.01(+0.06%)
Dec 08, 2017 16.47 16.65 16.35 16.42 449,581 +0.03(+0.18%)
Dec 07, 2017 16.39 16.58 15.97 16.39 485,871 +0.04(+0.24%)
Dec 06, 2017 16.78 16.87 16.28 16.35 779,109 -0.49(-2.91%)
Dec 05, 2017 17.02 16.38 16.84 590,445 -0.18(-1.06%)
Dec 04, 2017 16.88 16.90 16.84 17.02 1,129,518 +0.38(+2.28%)
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.