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 (%)
May 31, 2016 16.18 16.55 16.06 16.52 657,387 +0.36(+2.26%)
May 27, 2016 16.35 16.16 16.16 16.16 294,400 -0.16(-1.01%)
May 26, 2016 16.52 16.60 16.23 16.32 340,868 -0.20(-1.18%)
May 25, 2016 16.20 16.67 16.09 16.52 438,117 +0.48(+2.99%)
May 24, 2016 15.82 16.17 15.57 16.04 404,606 +0.22(+1.39%)
May 23, 2016 15.88 16.05 15.67 15.82 562,839 -0.10(-0.63%)
May 20, 2016 15.92 16.12 15.76 15.92 496,616 +0.07(+0.44%)
May 19, 2016 15.64 16.02 15.55 15.85 427,399 +0.11(+0.67%)
May 18, 2016 15.51 16.01 15.51 15.74 433,333 +0.13(+0.86%)
May 17, 2016 15.90 16.24 15.57 15.61 512,844 -0.39(-2.44%)
May 16, 2016 15.94 16.18 15.78 16.00 1,182,911 +0.22(+1.39%)
May 13, 2016 15.88 16.13 15.76 15.78 682,869 -0.21(-1.31%)
May 12, 2016 16.66 16.66 15.88 15.99 474,542 -0.56(-3.38%)
May 11, 2016 16.69 16.93 16.50 16.55 533,352 -0.22(-1.31%)
May 10, 2016 16.48 16.97 16.34 16.77 1,040,746 +0.43(+2.63%)
May 09, 2016 16.34 16.48 16.04 16.34 709,397 -0.18(-1.09%)
May 06, 2016 16.07 16.76 15.50 16.52 769,230 +0.40(+2.48%)
May 05, 2016 16.44 16.56 15.79 16.12 854,240 -0.34(-2.07%)
May 04, 2016 16.17 16.71 16.14 16.46 815,657 +0.18(+1.11%)
May 03, 2016 16.43 16.45 15.83 16.28 1,070,972 -0.19(-1.15%)
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.