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, 2011 82.49 82.87 81.55 81.85 201,091 -0.61(-0.74%)
Mar 30, 2011 83.04 83.77 82.35 82.46 124,780 +0.05(+0.06%)
Mar 29, 2011 81.33 82.89 81.00 82.41 186,796 +1.08(+1.33%)
Mar 28, 2011 81.85 82.16 81.01 81.33 153,063 -0.21(-0.26%)
Mar 25, 2011 81.52 83.98 81.52 81.54 163,128 +0.33(+0.41%)
Mar 24, 2011 80.95 81.42 80.38 81.21 96,042 +0.26(+0.32%)
Mar 23, 2011 81.32 81.93 80.77 80.95 103,484 -0.36(-0.44%)
Mar 22, 2011 81.09 82.18 80.70 81.31 93,079 +0.17(+0.21%)
Mar 21, 2011 79.97 81.14 78.16 81.14 152,051 +3.23(+4.15%)
Mar 18, 2011 79.25 79.33 77.51 77.91 224,758 -1.10(-1.39%)
Mar 17, 2011 79.59 79.67 78.70 79.01 133,064 +0.23(+0.29%)
Mar 16, 2011 77.97 79.89 77.57 78.78 187,717 +0.50(+0.64%)
Mar 15, 2011 77.82 79.37 77.52 78.28 211,319 -1.08(-1.36%)
Mar 14, 2011 78.72 79.80 78.45 79.36 116,340 -0.01(-0.01%)
Mar 11, 2011 79.49 79.84 79.11 79.37 157,183 -0.17(-0.21%)
Mar 10, 2011 80.02 80.53 79.41 79.54 214,402 -1.23(-1.52%)
Mar 09, 2011 80.91 81.36 80.01 80.77 139,682 +0.01(+0.01%)
Mar 08, 2011 78.77 81.20 78.77 80.76 166,131 +1.76(+2.23%)
Mar 07, 2011 78.37 79.99 78.25 79.00 281,832 -0.13(-0.16%)
Mar 04, 2011 78.24 79.78 77.52 79.13 228,431 +1.67(+2.16%)
Mar 03, 2011 76.00 77.88 75.62 77.46 203,112 +1.81(+2.39%)
Mar 02, 2011 75.37 76.00 75.08 75.65 120,212 +0.37(+0.49%)
Mar 01, 2011 75.55 75.75 74.81 75.28 221,462 -0.28(-0.37%)
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%)
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.