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 28, 2010 54.03 54.98 53.97 54.26 227,823 +0.23(+0.43%)
May 27, 2010 53.02 54.14 53.01 54.03 190,432 +1.87(+3.59%)
May 26, 2010 52.23 53.19 51.82 52.16 158,959 +0.43(+0.83%)
May 25, 2010 51.17 51.80 50.00 51.73 204,619 -0.35(-0.67%)
May 24, 2010 50.56 52.86 50.04 52.08 302,696 +1.35(+2.66%)
May 21, 2010 51.79 52.25 49.68 50.73 588,464 -1.58(-3.02%)
May 20, 2010 52.80 53.79 52.07 52.31 319,665 -1.88(-3.47%)
May 19, 2010 55.05 55.58 53.88 54.19 283,538 -0.88(-1.60%)
May 18, 2010 55.45 55.70 54.69 55.07 208,402 +0.05(+0.09%)
May 17, 2010 55.12 55.89 54.33 55.02 219,384 +0.09(+0.16%)
May 14, 2010 55.67 55.98 54.37 54.93 176,194 -1.10(-1.96%)
May 13, 2010 55.89 56.68 55.63 56.03 234,922 -0.22(-0.39%)
May 12, 2010 55.60 56.30 55.37 56.25 320,328 +0.89(+1.61%)
May 11, 2010 55.55 56.26 53.24 55.36 265,874 +1.44(+2.67%)
May 10, 2010 53.23 53.92 52.91 53.92 137,679 +2.32(+4.50%)
May 07, 2010 52.84 52.95 51.01 51.60 205,440 -1.39(-2.62%)
May 06, 2010 53.88 54.50 51.39 52.99 249,458 -1.14(-2.11%)
May 05, 2010 53.86 54.48 53.48 54.13 292,645 +0.12(+0.22%)
May 04, 2010 55.00 55.00 53.49 54.01 154,162 -1.08(-1.96%)
May 03, 2010 53.85 55.09 53.50 55.09 216,836 +1.59(+2.97%)
Apr 30, 2010 53.79 54.80 52.84 53.50 585,227 -1.43(-2.60%)
Apr 29, 2010 54.83 55.20 54.52 54.93 252,644 +0.33(+0.60%)
Apr 28, 2010 54.87 55.19 54.54 54.60 145,770 +0.16(+0.29%)
Apr 27, 2010 54.27 55.30 54.06 54.44 155,799 -0.10(-0.18%)
Apr 26, 2010 54.86 55.08 54.49 54.54 150,501 -0.28(-0.51%)
Apr 23, 2010 54.15 55.04 54.07 54.82 179,007 +0.72(+1.33%)
Apr 22, 2010 52.55 54.10 52.55 54.10 181,050 +1.06(+2.00%)
Apr 21, 2010 52.90 53.10 52.42 53.04 133,516 +0.24(+0.45%)
Apr 20, 2010 52.25 52.90 52.01 52.80 116,959 +0.59(+1.13%)
Apr 19, 2010 51.33 52.21 50.66 52.21 190,663 +0.63(+1.22%)
Apr 16, 2010 50.03 51.87 50.03 51.58 366,571 +1.63(+3.26%)
Apr 15, 2010 50.07 50.20 49.61 49.95 302,816 -0.29(-0.58%)
Apr 14, 2010 51.64 51.97 49.30 50.24 345,515 -1.39(-2.69%)
Apr 13, 2010 51.58 51.78 50.98 51.63 128,115 -0.16(-0.31%)
Apr 12, 2010 52.01 52.23 51.57 51.79 172,906 +0.00(+0.00%)
Apr 09, 2010 52.00 52.14 51.55 51.79 204,550 -0.25(-0.48%)
Apr 08, 2010 51.35 52.38 51.11 52.04 209,418 +0.45(+0.87%)
Apr 07, 2010 52.40 52.92 51.48 51.59 174,422 -0.93(-1.77%)
Apr 06, 2010 51.40 53.20 51.40 52.52 285,855 +0.91(+1.76%)
Apr 05, 2010 51.29 52.02 50.96 51.61 202,980 +0.71(+1.39%)
Apr 01, 2010 50.99 50.90 50.90 50.90 373,800 -0.09(-0.18%)
Mar 31, 2010 52.03 52.05 50.99 50.99 208,252 -1.07(-2.06%)
Mar 30, 2010 52.09 52.58 51.41 52.06 175,107 +0.15(+0.29%)
Mar 29, 2010 52.17 52.17 51.38 51.91 147,174 -0.14(-0.27%)
Mar 26, 2010 51.38 52.32 51.32 52.05 245,392 +0.74(+1.44%)
Mar 25, 2010 50.38 51.51 50.31 51.31 317,734 +1.13(+2.25%)
Mar 24, 2010 51.62 51.81 50.10 50.18 337,890 -1.72(-3.31%)
Mar 23, 2010 53.45 53.88 51.79 51.90 413,072 -1.38(-2.59%)
Mar 22, 2010 49.55 54.07 48.99 53.28 673,840 +4.40(+9.00%)
Mar 19, 2010 49.37 49.69 48.76 48.88 208,680 -0.26(-0.53%)
Mar 18, 2010 49.24 49.67 48.60 49.14 245,501 +0.01(+0.02%)
Mar 17, 2010 47.97 49.21 47.76 49.13 271,023 +1.24(+2.59%)
Mar 16, 2010 47.58 48.00 47.00 47.89 304,218 +0.65(+1.38%)
Mar 15, 2010 46.42 47.35 45.00 47.24 358,777 +1.89(+4.17%)
Mar 12, 2010 45.47 45.55 45.07 45.35 121,610 -0.02(-0.04%)
Mar 11, 2010 44.91 45.46 44.79 45.37 143,513 +0.16(+0.35%)
Mar 10, 2010 44.83 45.41 44.55 45.21 153,751 +0.19(+0.42%)
Mar 09, 2010 45.41 45.77 44.82 45.02 233,626 -0.58(-1.27%)
Mar 08, 2010 46.26 46.48 45.44 45.60 223,153 -0.89(-1.91%)
Mar 05, 2010 45.75 46.50 45.66 46.49 275,997 +0.69(+1.51%)
Mar 04, 2010 45.90 46.27 45.53 45.80 170,218 -0.20(-0.43%)
Mar 03, 2010 46.50 46.50 46.00 46.00 182,779 -0.50(-1.08%)
Mar 02, 2010 46.20 46.69 45.90 46.50 289,312 +0.18(+0.39%)
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.