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, 2007 20.89 21.15 20.47 20.51 369,013 -0.49(-2.33%)
May 30, 2007 20.81 21.15 20.81 21.00 166,160 -0.01(-0.05%)
May 29, 2007 21.10 21.12 20.95 21.01 74,532 -0.12(-0.57%)
May 25, 2007 20.58 21.24 20.45 21.13 103,372 +0.45(+2.18%)
May 24, 2007 20.35 20.81 20.35 20.68 206,336 +0.07(+0.34%)
May 23, 2007 21.10 21.10 20.27 20.61 175,562 -0.44(-2.09%)
May 22, 2007 20.26 21.09 20.26 21.05 113,374 +0.71(+3.49%)
May 21, 2007 20.64 21.20 20.18 20.34 161,905 -0.39(-1.90%)
May 18, 2007 21.30 21.39 20.69 20.73 116,708 -0.44(-2.05%)
May 17, 2007 20.71 21.29 20.71 21.17 131,165 +0.39(+1.88%)
May 16, 2007 21.53 21.85 20.73 20.78 236,220 -0.75(-3.48%)
May 15, 2007 21.81 22.27 21.53 21.53 65,744 -0.46(-2.09%)
May 14, 2007 21.94 22.09 21.87 21.99 73,956 -0.01(-0.05%)
May 11, 2007 22.00 22.03 21.65 22.00 81,922 +0.03(+0.14%)
May 10, 2007 22.26 22.31 21.90 21.97 122,173 -0.43(-1.92%)
May 09, 2007 22.07 22.70 22.07 22.40 82,015 +0.31(+1.40%)
May 08, 2007 22.00 22.46 21.92 22.09 115,044 +0.09(+0.43%)
May 07, 2007 22.49 22.49 21.67 22.00 203,929 -0.39(-1.76%)
May 04, 2007 21.47 22.80 20.86 22.39 167,091 +0.91(+4.24%)
May 03, 2007 21.17 21.52 21.10 21.48 125,624 +0.37(+1.75%)
May 02, 2007 21.29 21.59 21.07 21.11 155,532 -0.44(-2.04%)
May 01, 2007 22.08 22.15 21.13 21.55 271,783 -0.61(-2.75%)
Apr 30, 2007 22.46 22.60 21.98 22.16 64,929 -0.31(-1.38%)
Apr 27, 2007 21.49 22.60 21.43 22.47 216,685 +0.87(+4.03%)
Apr 26, 2007 21.27 21.60 20.85 21.60 304,967 +0.70(+3.35%)
Apr 25, 2007 21.05 21.22 20.82 20.90 97,056 -0.16(-0.76%)
Apr 24, 2007 21.24 21.93 20.85 21.06 128,694 -0.24(-1.13%)
Apr 23, 2007 21.61 21.94 21.19 21.30 197,328 -0.40(-1.84%)
Apr 20, 2007 21.61 22.09 21.45 21.70 56,590 -0.21(-0.96%)
Apr 19, 2007 21.74 22.09 21.44 21.91 70,323 +0.13(+0.60%)
Apr 18, 2007 22.48 22.48 21.64 21.78 100,029 -0.72(-3.20%)
Apr 17, 2007 22.21 22.62 22.06 22.50 141,601 +0.36(+1.63%)
Apr 16, 2007 21.92 22.24 21.83 22.14 48,325 +0.29(+1.33%)
Apr 13, 2007 21.86 21.95 21.70 21.85 32,154 +0.06(+0.28%)
Apr 12, 2007 21.29 21.79 20.98 21.79 92,533 +0.43(+2.01%)
Apr 11, 2007 21.29 22.09 21.13 21.36 109,532 +0.01(+0.05%)
Apr 10, 2007 22.33 22.41 21.30 21.35 97,534 -0.91(-4.09%)
Apr 09, 2007 22.11 22.43 21.56 22.26 110,092 +0.22(+1.00%)
Apr 05, 2007 21.61 22.20 21.61 22.04 104,044 +0.45(+2.08%)
Apr 04, 2007 21.64 21.76 21.50 21.59 135,346 -0.12(-0.55%)
Apr 03, 2007 21.63 22.04 21.63 21.71 193,618 +0.01(+0.05%)
Apr 02, 2007 21.72 22.15 21.56 21.70 116,747 -0.20(-0.91%)
Mar 30, 2007 22.51 22.71 21.68 21.90 229,031 -0.68(-3.01%)
Mar 29, 2007 22.51 22.78 22.40 22.58 106,315 +0.03(+0.13%)
Mar 28, 2007 22.84 22.84 22.27 22.55 221,049 -0.38(-1.66%)
Mar 27, 2007 22.50 22.93 22.37 22.93 181,843 +0.56(+2.50%)
Mar 26, 2007 22.83 22.93 22.30 22.37 268,092 -0.24(-1.06%)
Mar 23, 2007 22.65 22.97 22.41 22.61 173,399 -0.03(-0.13%)
Mar 22, 2007 22.25 22.65 22.09 22.64 162,189 +0.46(+2.07%)
Mar 21, 2007 21.50 22.41 21.50 22.18 133,869 +0.69(+3.21%)
Mar 20, 2007 21.13 21.65 21.11 21.49 137,676 +0.36(+1.70%)
Mar 19, 2007 20.53 21.60 20.51 21.13 250,192 +0.64(+3.12%)
Mar 16, 2007 19.61 20.50 19.60 20.49 312,468 +0.94(+4.81%)
Mar 15, 2007 19.59 19.80 19.41 19.55 254,432 -0.07(-0.36%)
Mar 14, 2007 19.35 19.93 19.12 19.62 175,888 +0.12(+0.62%)
Mar 13, 2007 19.53 20.45 19.50 19.50 329,193 -0.03(-0.15%)
Mar 12, 2007 19.52 19.68 19.24 19.53 300,384 +0.09(+0.46%)
Mar 09, 2007 18.99 19.82 18.99 19.44 500,142 +0.40(+2.10%)
Mar 08, 2007 18.88 19.41 18.74 19.04 297,644 +0.15(+0.79%)
Mar 07, 2007 19.13 19.35 18.80 18.89 254,857 -0.32(-1.67%)
Mar 06, 2007 19.25 19.50 18.89 19.21 441,898 -0.06(-0.32%)
Mar 05, 2007 18.95 19.58 18.80 19.27 584,563 -0.39(-1.97%)
Mar 02, 2007 19.30 19.72 19.30 19.66 316,670 +0.22(+1.13%)
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.