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, 2011 75.69 77.43 75.54 76.87 140,443 +1.00(+1.32%)
Jun 29, 2011 75.50 75.98 74.88 75.87 122,541 +0.17(+0.22%)
Jun 28, 2011 74.97 75.96 74.43 75.70 191,095 +0.77(+1.03%)
Jun 27, 2011 73.13 75.12 72.47 74.93 122,580 +1.51(+2.06%)
Jun 24, 2011 74.14 74.63 72.97 73.42 160,283 -0.75(-1.01%)
Jun 23, 2011 73.50 74.56 72.85 74.17 108,872 -0.05(-0.07%)
Jun 22, 2011 73.17 74.59 73.17 74.22 102,328 +0.70(+0.95%)
Jun 21, 2011 72.65 73.66 72.31 73.52 117,087 +1.12(+1.55%)
Jun 20, 2011 72.81 72.88 71.61 72.40 142,238 +0.28(+0.39%)
Jun 17, 2011 73.00 73.50 71.86 72.12 322,957 -0.78(-1.07%)
Jun 16, 2011 73.07 73.28 72.00 72.90 251,351 -0.14(-0.19%)
Jun 15, 2011 72.97 74.43 71.66 73.04 156,581 -0.79(-1.07%)
Jun 14, 2011 73.61 74.22 72.13 73.83 290,140 +0.67(+0.92%)
Jun 13, 2011 73.24 74.22 72.78 73.16 127,856 -0.18(-0.25%)
Jun 10, 2011 74.21 74.48 73.28 73.34 137,574 -1.52(-2.03%)
Jun 09, 2011 74.48 75.33 73.90 74.86 140,250 +0.49(+0.66%)
Jun 08, 2011 74.33 74.97 73.77 74.37 91,544 -0.42(-0.56%)
Jun 07, 2011 74.03 75.34 73.92 74.79 145,666 +0.88(+1.19%)
Jun 06, 2011 74.90 75.30 73.76 73.91 100,328 -1.51(-2.00%)
Jun 03, 2011 75.70 76.18 74.74 75.42 180,439 -1.40(-1.82%)
May 24, 2011 77.53 77.87 76.79 76.82 111,725 -0.65(-0.84%)
May 23, 2011 77.16 77.79 76.89 77.47 196,136 -0.77(-0.98%)
May 20, 2011 77.52 78.80 77.05 78.24 154,663 +0.46(+0.59%)
May 19, 2011 78.24 78.24 76.39 77.78 151,192 +0.21(+0.27%)
May 18, 2011 76.73 78.27 76.33 77.57 158,577 +1.37(+1.80%)
May 17, 2011 75.66 76.31 75.15 76.20 95,184 +0.18(+0.24%)
May 16, 2011 76.86 77.33 76.01 76.02 112,937 -1.28(-1.66%)
May 13, 2011 77.64 78.05 76.61 77.30 90,887 -0.21(-0.27%)
May 12, 2011 77.12 77.79 76.24 77.51 147,920 -0.02(-0.03%)
May 11, 2011 78.35 78.41 76.79 77.53 147,681 -0.89(-1.13%)
May 10, 2011 78.26 78.80 77.72 78.42 101,824 +0.55(+0.71%)
May 09, 2011 74.93 78.36 73.75 77.87 290,005 +2.08(+2.74%)
May 06, 2011 75.65 76.12 75.22 75.79 200,725 +0.34(+0.45%)
May 05, 2011 74.51 76.18 73.27 75.45 270,905 +0.36(+0.48%)
May 04, 2011 76.36 76.43 74.36 75.09 253,894 -1.30(-1.70%)
May 03, 2011 77.90 80.00 76.35 76.39 282,991 -1.81(-2.31%)
May 02, 2011 78.58 79.46 78.12 78.20 297,374 -0.51(-0.65%)
Apr 29, 2011 77.97 79.95 76.74 78.71 814,038 -1.55(-1.93%)
Apr 28, 2011 80.57 81.60 79.91 80.26 123,529 -0.55(-0.68%)
Apr 27, 2011 80.77 82.86 80.01 80.81 175,480 +0.28(+0.35%)
Apr 26, 2011 82.06 83.16 80.49 80.53 158,297 -0.92(-1.13%)
Apr 25, 2011 81.15 81.71 80.01 81.45 152,666 -0.25(-0.31%)
Apr 21, 2011 81.10 81.78 80.72 81.70 65,893 +1.00(+1.24%)
Apr 20, 2011 81.09 81.19 80.32 80.70 171,892 +0.30(+0.37%)
Apr 19, 2011 80.49 81.63 79.79 80.40 221,817 -0.14(-0.17%)
Apr 18, 2011 81.42 81.77 79.89 80.54 201,255 -1.54(-1.88%)
Apr 15, 2011 81.10 82.22 80.51 82.08 94,148 +0.63(+0.77%)
Apr 14, 2011 80.83 81.58 80.58 81.45 97,980 +0.26(+0.32%)
Apr 13, 2011 80.98 82.20 80.32 81.19 99,700 +0.29(+0.36%)
Apr 12, 2011 80.97 81.48 80.43 80.90 124,233 -0.20(-0.25%)
Apr 11, 2011 81.23 81.89 80.55 81.10 72,671 -0.18(-0.22%)
Apr 08, 2011 82.72 82.81 80.57 81.28 110,914 -0.88(-1.07%)
Apr 07, 2011 83.21 83.55 81.95 82.16 74,573 -1.15(-1.38%)
Apr 06, 2011 83.66 84.82 83.00 83.31 79,816 -0.32(-0.38%)
Apr 05, 2011 83.86 83.99 83.10 83.63 98,540 -0.12(-0.14%)
Apr 04, 2011 82.93 83.83 82.79 83.75 121,674 +1.06(+1.28%)
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.