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 29, 2020 31.21 31.51 30.17 31.24 908,000 -0.31(-0.98%)
May 28, 2020 30.70 32.06 30.70 31.55 966,404 +0.84(+2.74%)
May 27, 2020 29.23 30.72 29.13 30.71 679,222 +1.66(+5.71%)
May 26, 2020 28.50 29.19 28.28 29.05 748,433 +1.00(+3.58%)
May 22, 2020 27.41 28.05 26.55 28.05 457,100 +1.06(+3.91%)
May 21, 2020 27.05 27.24 26.69 26.99 444,769 -0.10(-0.37%)
May 20, 2020 27.45 27.64 26.87 27.09 574,025 -0.02(-0.06%)
May 19, 2020 27.91 28.29 27.03 27.11 596,551 -1.11(-3.95%)
May 18, 2020 27.45 28.25 27.24 28.22 889,503 +1.36(+5.06%)
May 15, 2020 26.95 27.05 26.45 26.86 1,294,400 +0.23(+0.86%)
May 14, 2020 26.66 26.75 25.87 26.63 720,998 -0.35(-1.30%)
May 13, 2020 27.30 27.96 26.66 26.98 562,424 -0.64(-2.32%)
May 12, 2020 28.73 29.12 27.60 27.62 707,916 -0.87(-3.05%)
May 11, 2020 28.18 28.66 27.90 28.49 530,003 +0.11(+0.39%)
May 08, 2020 29.90 30.69 28.05 28.38 819,500 +0.99(+3.61%)
May 07, 2020 28.81 28.81 27.14 27.39 1,184,472 -1.07(-3.76%)
May 06, 2020 28.73 29.15 28.39 28.46 708,733 -0.10(-0.35%)
May 05, 2020 28.78 28.95 28.34 28.56 528,745 +0.07(+0.25%)
May 04, 2020 28.35 28.73 28.07 28.49 485,726 -0.02(-0.07%)
May 01, 2020 28.27 28.68 27.90 28.51 502,600 -0.16(-0.58%)
Apr 30, 2020 28.45 29.14 27.97 28.68 731,220 -0.12(-0.43%)
Apr 29, 2020 28.59 29.14 28.27 28.80 465,031 +0.71(+2.53%)
Apr 28, 2020 29.24 29.26 27.86 28.09 623,778 -0.62(-2.16%)
Apr 27, 2020 28.24 29.07 28.08 28.71 812,702 +0.55(+1.95%)
Apr 24, 2020 28.12 28.56 27.52 28.16 614,500 +0.35(+1.26%)
Apr 23, 2020 27.96 28.24 27.45 27.81 427,630 -0.14(-0.50%)
Apr 22, 2020 27.61 28.29 27.32 27.95 568,137 +0.69(+2.53%)
Apr 21, 2020 27.40 27.90 26.71 27.26 585,036 -0.84(-2.99%)
Apr 20, 2020 27.58 28.37 27.52 28.10 474,251 +0.23(+0.83%)
Apr 17, 2020 28.14 28.34 27.36 27.87 520,200 +0.28(+1.01%)
Apr 16, 2020 26.98 27.74 26.43 27.59 815,168 +0.74(+2.76%)
Apr 15, 2020 26.37 27.23 26.28 26.85 1,279,759 -0.06(-0.22%)
Apr 14, 2020 27.41 27.54 26.33 26.91 408,508 -0.13(-0.48%)
Apr 13, 2020 26.91 27.19 26.47 27.04 607,383 +0.31(+1.16%)
Apr 09, 2020 25.75 26.81 25.46 26.73 481,700 +1.17(+4.58%)
Apr 08, 2020 24.38 25.83 24.35 25.56 637,842 +1.33(+5.49%)
Apr 07, 2020 25.18 25.86 23.96 24.23 721,321 -0.71(-2.85%)
Apr 06, 2020 25.22 25.96 24.51 24.94 802,923 +0.46(+1.88%)
Apr 03, 2020 24.50 25.29 23.64 24.48 807,000 -0.18(-0.73%)
Apr 02, 2020 24.39 25.13 23.94 24.66 719,490 +0.05(+0.20%)
Apr 01, 2020 24.67 25.41 24.33 24.61 947,518 -0.66(-2.61%)
Mar 31, 2020 24.71 25.29 23.92 25.27 932,446 +0.29(+1.16%)
Mar 30, 2020 25.32 25.47 24.34 24.98 661,381 +0.11(+0.44%)
Mar 27, 2020 24.57 25.61 23.85 24.87 798,800 -0.13(-0.52%)
Mar 26, 2020 23.80 25.75 23.80 25.00 987,750 +1.29(+5.44%)
Mar 25, 2020 22.56 24.78 22.47 23.71 1,324,857 +1.09(+4.82%)
Mar 24, 2020 24.23 24.72 21.94 22.62 1,391,694 -1.15(-4.84%)
Mar 23, 2020 23.53 24.38 22.46 23.77 1,334,177 +0.69(+2.99%)
Mar 20, 2020 22.95 23.92 22.56 23.08 1,056,600 +0.23(+1.01%)
Mar 19, 2020 21.73 23.74 21.04 22.85 1,054,493 +0.97(+4.43%)
Mar 18, 2020 18.75 22.65 18.75 21.88 1,092,829 +1.95(+9.78%)
Mar 17, 2020 19.47 20.02 18.19 19.93 1,119,073 +0.67(+3.48%)
Mar 16, 2020 19.76 20.19 18.96 19.26 956,347 -1.86(-8.81%)
Mar 13, 2020 21.88 22.46 19.67 21.12 833,900 -0.09(-0.42%)
Mar 12, 2020 20.69 21.74 20.00 21.21 1,389,043 -0.20(-0.93%)
Mar 11, 2020 21.75 21.96 21.25 21.41 1,159,196 -0.92(-4.12%)
Mar 10, 2020 21.52 22.39 20.51 22.33 1,450,133 +1.29(+6.13%)
Mar 09, 2020 21.40 22.15 20.88 21.04 1,343,702 -1.61(-7.11%)
Mar 06, 2020 22.23 23.14 21.90 22.65 729,000 -0.07(-0.31%)
Mar 05, 2020 22.87 23.36 22.37 22.72 1,471,001 -0.66(-2.82%)
Mar 04, 2020 23.17 23.73 22.72 23.38 1,478,219 +0.62(+2.72%)
Mar 03, 2020 24.04 24.26 22.56 22.76 1,112,725 -1.22(-5.09%)
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.