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 (%)
Jul 31, 2015 11.60 11.86 11.46 11.52 1,037,522 -0.09(-0.78%)
Jul 30, 2015 11.41 11.87 11.37 11.61 1,617,825 +0.22(+1.93%)
Jul 29, 2015 11.29 11.42 11.16 11.39 1,727,898 +0.11(+0.98%)
Jul 28, 2015 11.68 11.75 11.27 11.28 2,026,124 -0.31(-2.67%)
Jul 27, 2015 11.87 11.90 11.55 11.59 1,477,336 -0.39(-3.26%)
Jul 24, 2015 11.59 12.21 11.54 11.98 3,114,578 +0.34(+2.92%)
Jul 23, 2015 11.56 11.76 11.42 11.64 3,226,556 +0.14(+1.22%)
Jul 22, 2015 11.61 11.73 11.43 11.50 3,053,944 -0.20(-1.71%)
Jul 21, 2015 12.29 12.51 11.57 11.70 7,373,315 -0.80(-6.40%)
Jul 20, 2015 14.84 14.84 11.84 12.50 8,352,985 -3.46(-21.68%)
Jul 17, 2015 15.98 16.19 15.83 15.96 13,390,211 -0.02(-0.13%)
Jul 16, 2015 16.27 16.39 15.84 15.98 2,362,783 -0.19(-1.18%)
Jul 15, 2015 16.28 16.39 15.96 16.17 1,773,892 -0.24(-1.46%)
Jul 14, 2015 16.38 16.62 16.25 16.41 1,032,373 +0.05(+0.31%)
Jul 13, 2015 17.14 17.32 16.01 16.36 1,842,738 -0.74(-4.33%)
Jul 10, 2015 16.00 17.82 15.90 17.10 2,518,475 +1.22(+7.68%)
Jul 09, 2015 16.17 16.22 15.80 15.88 355,435 -0.12(-0.75%)
Jul 08, 2015 16.12 16.33 15.91 16.00 583,729 -0.23(-1.42%)
Jul 07, 2015 16.41 16.43 15.93 16.23 845,413 -0.16(-0.98%)
Jul 06, 2015 16.19 16.51 16.06 16.39 766,928 +0.02(+0.12%)
Jul 02, 2015 16.80 16.37 16.37 16.37 1,126,000 -0.38(-2.27%)
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.