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, 2021 36.98 36.98 36.98 0 +0.01(+0.01%)
Mar 30, 2021 36.95 36.97 36.90 36.97 4,243,288 +0.04(+0.11%)
Mar 29, 2021 36.88 36.99 36.85 36.93 8,133,496 +0.02(+0.05%)
Mar 26, 2021 36.91 36.93 36.71 36.91 1,410,300 +0.01(+0.03%)
Mar 25, 2021 36.88 36.93 36.87 36.90 1,386,582 +0.05(+0.14%)
Mar 24, 2021 36.87 36.90 36.85 36.85 598,760 -0.03(-0.08%)
Mar 23, 2021 36.84 36.90 36.84 36.88 1,389,989 +0.03(+0.08%)
Mar 22, 2021 36.76 36.89 36.75 36.85 675,305 +0.01(+0.03%)
Mar 19, 2021 36.80 36.98 36.77 36.84 1,745,600 -0.03(-0.08%)
Mar 18, 2021 36.83 36.88 36.82 36.87 436,320 +0.02(+0.05%)
Mar 17, 2021 37.16 37.22 36.77 36.85 615,679 +0.08(+0.22%)
Mar 16, 2021 37.05 37.05 36.75 36.77 1,038,615 +0.00(+0.00%)
Mar 15, 2021 36.75 36.80 36.74 36.77 566,757 +0.02(+0.05%)
Mar 12, 2021 36.90 36.90 36.70 36.75 2,790,400 -0.03(-0.08%)
Mar 11, 2021 36.87 36.87 36.74 36.78 1,044,320 -0.02(-0.05%)
Mar 10, 2021 36.82 36.85 36.76 36.80 849,391 +0.04(+0.11%)
Mar 09, 2021 36.78 36.83 36.71 36.76 1,012,419 +0.05(+0.14%)
Mar 08, 2021 36.76 36.85 36.70 36.71 1,694,120 -0.05(-0.14%)
Mar 05, 2021 36.83 36.85 36.72 36.76 1,380,100 +0.02(+0.05%)
Mar 04, 2021 36.87 36.87 36.72 36.74 1,842,286 -0.08(-0.22%)
Mar 03, 2021 36.85 36.87 36.80 36.82 545,533 +0.01(+0.03%)
Mar 02, 2021 36.80 36.87 36.80 36.81 1,022,348 -0.01(-0.03%)
Mar 01, 2021 36.85 36.87 36.80 36.82 698,070 +0.04(+0.10%)
Feb 26, 2021 36.80 36.87 36.70 36.78 2,102,600 -0.02(-0.04%)
Feb 25, 2021 36.84 36.90 36.76 36.80 1,060,635 -0.03(-0.08%)
Feb 24, 2021 36.80 36.90 36.79 36.83 504,080 +0.02(+0.05%)
Feb 23, 2021 36.90 37.00 36.78 36.81 657,397 +0.01(+0.03%)
Feb 22, 2021 36.78 36.82 36.74 36.80 943,029 +0.02(+0.05%)
Feb 19, 2021 36.75 36.80 36.73 36.78 447,600 +0.02(+0.05%)
Feb 18, 2021 36.75 36.79 36.70 36.76 572,672 +0.00(+0.00%)
Feb 17, 2021 36.70 36.80 36.69 36.76 1,132,286 +0.04(+0.11%)
Feb 16, 2021 36.77 36.99 36.68 36.72 583,592 +0.04(+0.11%)
Feb 12, 2021 36.75 36.75 36.62 36.68 1,443,700 -0.01(-0.03%)
Feb 11, 2021 36.73 36.80 36.65 36.69 1,147,762 +0.02(+0.05%)
Feb 10, 2021 36.75 36.82 36.63 36.67 598,840 -0.07(-0.19%)
Feb 09, 2021 36.75 36.80 36.69 36.74 651,251 -0.06(-0.16%)
Feb 08, 2021 36.85 36.86 36.70 36.80 474,017 -0.05(-0.14%)
Feb 05, 2021 36.80 36.85 36.70 36.85 398,800 +0.11(+0.30%)
Feb 04, 2021 36.61 36.93 36.61 36.74 603,644 +0.00(+0.00%)
Feb 03, 2021 36.69 36.80 36.65 36.74 447,618 +0.03(+0.08%)
Feb 02, 2021 36.81 37.04 36.65 36.71 708,748 -0.04(-0.11%)
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.