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 (%)
Jun 30, 2015 17.62 17.77 17.14 17.17 2,056,745 -0.37(-2.11%)
Jun 29, 2015 18.02 18.05 17.51 17.54 846,261 -0.62(-3.41%)
Jun 26, 2015 17.82 18.29 17.76 18.16 959,997 +0.40(+2.25%)
Jun 25, 2015 17.98 17.98 17.59 17.76 416,825 -0.18(-1.00%)
Jun 24, 2015 17.89 18.11 17.79 17.94 400,794 +0.00(+0.00%)
Jun 23, 2015 18.14 18.24 17.70 17.94 512,043 -0.24(-1.32%)
Jun 22, 2015 17.85 18.22 17.74 18.18 539,853 +0.40(+2.25%)
Jun 19, 2015 17.81 17.97 17.54 17.78 847,758 -0.08(-0.45%)
Jun 18, 2015 17.84 18.16 17.71 17.86 806,329 +0.19(+1.08%)
Jun 17, 2015 17.78 17.88 17.60 17.67 353,495 -0.08(-0.45%)
Jun 16, 2015 17.50 17.83 17.25 17.75 593,602 +0.20(+1.14%)
Jun 15, 2015 17.33 17.62 16.82 17.55 857,707 +0.06(+0.34%)
Jun 12, 2015 17.63 17.76 17.46 17.49 314,050 -0.17(-0.96%)
Jun 11, 2015 17.65 17.83 17.61 17.66 470,413 +0.00(+0.00%)
Jun 10, 2015 17.63 17.92 17.51 17.66 632,169 +0.13(+0.74%)
Jun 09, 2015 17.13 17.72 17.07 17.53 756,815 +0.43(+2.51%)
Jun 08, 2015 17.47 17.53 17.09 17.10 548,940 -0.37(-2.12%)
Jun 05, 2015 16.88 17.50 16.71 17.47 716,598 +0.51(+3.01%)
Jun 04, 2015 17.52 17.74 16.90 16.96 852,419 -0.65(-3.69%)
Jun 03, 2015 17.26 17.69 17.09 17.61 583,475 +0.43(+2.50%)
Jun 02, 2015 17.08 17.34 16.91 17.18 537,669 -0.01(-0.06%)
Jun 01, 2015 17.11 17.25 16.65 17.19 1,256,751 +0.15(+0.88%)
May 29, 2015 16.96 17.16 16.75 17.04 751,269 +0.05(+0.29%)
May 28, 2015 16.94 17.09 16.59 16.99 579,524 +0.08(+0.47%)
May 27, 2015 16.45 16.93 16.31 16.91 700,841 +0.35(+2.11%)
May 26, 2015 16.59 16.59 15.98 16.56 1,265,551 -0.10(-0.60%)
May 22, 2015 16.78 16.66 16.66 16.66 476,200 -0.14(-0.83%)
May 21, 2015 16.98 17.00 16.69 16.80 551,101 -0.23(-1.38%)
May 20, 2015 17.22 17.27 16.87 17.04 455,948 -0.18(-1.07%)
May 19, 2015 16.94 17.25 16.89 17.22 891,611 +0.30(+1.77%)
May 18, 2015 16.73 17.03 16.54 16.92 556,280 +0.15(+0.89%)
May 15, 2015 16.75 16.85 16.55 16.77 544,477 +0.01(+0.06%)
May 14, 2015 16.72 16.87 16.61 16.76 562,703 +0.12(+0.72%)
May 13, 2015 16.62 16.74 16.38 16.64 1,029,308 -0.01(-0.06%)
May 12, 2015 16.51 16.51 16.21 16.65 1,108,376 +0.02(+0.12%)
May 11, 2015 16.10 16.80 15.89 16.63 2,073,141 +0.49(+3.07%)
May 08, 2015 16.89 17.53 15.07 16.14 3,978,440 -0.94(-5.53%)
May 07, 2015 16.79 17.16 16.79 17.08 1,370,308 +0.24(+1.43%)
May 06, 2015 17.09 17.14 16.76 16.84 1,394,337 -0.23(-1.35%)
May 05, 2015 17.12 17.27 16.94 17.07 1,549,606 -0.13(-0.78%)
May 04, 2015 17.16 17.43 17.04 17.20 998,505 +0.06(+0.38%)
May 01, 2015 17.17 17.47 16.95 17.14 1,824,174 +0.13(+0.76%)
Apr 30, 2015 17.37 17.54 16.91 17.01 1,736,390 -0.54(-3.08%)
Apr 29, 2015 17.30 17.58 17.15 17.55 876,732 +0.20(+1.15%)
Apr 28, 2015 17.05 17.47 16.92 17.35 1,303,988 +0.28(+1.64%)
Apr 27, 2015 17.31 17.31 16.96 17.07 999,374 -0.23(-1.33%)
Apr 24, 2015 17.89 17.96 17.19 17.30 1,137,645 -0.58(-3.24%)
Apr 23, 2015 17.20 17.97 17.17 17.88 3,089,174 +0.66(+3.83%)
Apr 22, 2015 16.74 17.28 16.50 17.22 2,233,025 +0.52(+3.11%)
Apr 21, 2015 15.70 16.78 15.64 16.70 1,826,032 +1.04(+6.64%)
Apr 20, 2015 15.52 15.68 15.39 15.66 1,289,853 +0.22(+1.42%)
Apr 17, 2015 15.33 15.53 15.21 15.44 1,456,267 -0.10(-0.64%)
Apr 16, 2015 15.47 15.74 15.37 15.54 952,553 +0.01(+0.06%)
Apr 15, 2015 15.60 15.76 15.47 15.53 802,978 +0.04(+0.26%)
Apr 14, 2015 15.70 15.77 15.29 15.49 1,339,083 -0.27(-1.71%)
Apr 13, 2015 15.51 15.76 15.39 15.76 1,012,026 +0.22(+1.42%)
Apr 10, 2015 15.83 15.83 15.30 15.54 1,035,407 -0.19(-1.21%)
Apr 09, 2015 15.83 16.06 15.68 15.73 1,043,579 -0.14(-0.88%)
Apr 08, 2015 15.50 15.94 15.50 15.87 744,047 +0.37(+2.39%)
Apr 07, 2015 15.78 15.97 15.48 15.50 707,423 -0.33(-2.08%)
Apr 06, 2015 15.51 15.86 15.37 15.83 946,539 +0.28(+1.80%)
Apr 02, 2015 15.51 15.55 15.55 15.55 993,700 -0.11(-0.70%)
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.