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 (%)
Mar 31, 2016 13.86 14.46 13.85 14.35 951,837 +0.53(+3.84%)
Mar 30, 2016 13.78 13.96 13.67 13.82 679,938 +0.08(+0.58%)
Mar 29, 2016 13.08 13.76 13.06 13.74 1,095,675 +0.64(+4.89%)
Mar 28, 2016 13.36 13.45 13.07 13.10 426,994 -0.18(-1.36%)
Mar 24, 2016 13.18 13.28 13.28 13.28 529,600 -0.01(-0.08%)
Mar 23, 2016 13.89 13.98 13.28 13.29 681,899 -0.71(-5.07%)
Mar 22, 2016 13.91 14.11 13.81 14.00 260,261 +0.05(+0.36%)
Mar 21, 2016 13.56 14.06 13.50 13.95 398,668 +0.39(+2.88%)
Mar 18, 2016 13.66 13.72 13.38 13.56 1,143,460 -0.01(-0.07%)
Mar 17, 2016 13.47 13.67 13.33 13.57 527,003 +0.11(+0.82%)
Mar 16, 2016 13.30 13.50 13.24 13.46 340,203 +0.13(+0.98%)
Mar 15, 2016 13.53 13.60 13.32 13.33 754,683 -0.37(-2.70%)
Mar 14, 2016 13.79 14.12 13.58 13.70 449,945 -0.17(-1.23%)
Mar 11, 2016 13.48 13.92 13.23 13.87 532,930 +0.48(+3.58%)
Mar 10, 2016 13.63 13.85 13.28 13.39 608,390 -0.24(-1.76%)
Mar 09, 2016 13.86 13.95 13.03 13.63 502,901 -0.24(-1.73%)
Mar 08, 2016 14.30 14.59 13.82 13.87 917,947 -0.55(-3.81%)
Mar 07, 2016 13.91 14.70 13.79 14.42 1,168,169 +0.41(+2.93%)
Mar 04, 2016 13.86 14.21 13.85 14.01 627,739 +0.16(+1.16%)
Mar 03, 2016 13.99 14.03 13.77 13.85 743,298 -0.09(-0.65%)
Mar 02, 2016 13.66 14.09 13.58 13.94 852,029 +0.30(+2.20%)
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.