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, 2008 23.53 25.36 23.30 24.88 411,155 +0.94(+3.93%)
Jul 30, 2008 24.19 24.70 23.23 23.94 274,277 -0.08(-0.33%)
Jul 29, 2008 24.02 24.09 22.91 24.02 277,979 +0.31(+1.31%)
Jul 28, 2008 24.10 24.22 23.49 23.71 262,834 -0.49(-2.02%)
Jul 25, 2008 25.48 25.48 24.12 24.20 310,163 -1.22(-4.80%)
Jul 24, 2008 25.55 26.09 24.65 25.42 432,920 -0.01(-0.04%)
Jul 23, 2008 24.69 25.68 24.43 25.43 412,327 +0.80(+3.25%)
Jul 22, 2008 22.66 24.65 22.58 24.63 582,125 +1.79(+7.84%)
Jul 21, 2008 23.47 23.47 22.53 22.84 196,195 -0.59(-2.52%)
Jul 18, 2008 23.29 23.68 22.34 23.43 297,880 +0.30(+1.30%)
Jul 17, 2008 22.22 23.43 22.22 23.13 361,303 +1.02(+4.61%)
Jul 16, 2008 20.52 22.20 20.28 22.11 220,021 +1.71(+8.38%)
Jul 15, 2008 20.35 20.93 19.98 20.40 217,482 -0.17(-0.83%)
Jul 14, 2008 20.55 20.83 20.11 20.57 189,168 +0.21(+1.03%)
Jul 11, 2008 21.14 21.65 19.70 20.36 384,642 +0.25(+1.24%)
Jul 10, 2008 19.90 20.40 19.44 20.11 227,714 +0.09(+0.45%)
Jul 09, 2008 20.46 20.46 19.91 20.02 239,494 -0.39(-1.91%)
Jul 08, 2008 19.92 20.44 19.65 20.41 270,623 +0.56(+2.82%)
Jul 07, 2008 19.85 20.42 19.60 19.85 225,122 +0.18(+0.92%)
Jul 04, 2008 20.12 20.50 19.53 19.67 199,486 +0.00(+0.00%)
Jul 03, 2008 20.12 20.50 19.53 19.67 199,486 -0.44(-2.19%)
Jul 02, 2008 20.79 20.85 19.92 20.11 190,760 -0.73(-3.50%)
Jul 01, 2008 21.21 21.57 20.30 20.84 290,615 -0.63(-2.93%)
Jun 30, 2008 21.80 22.01 21.47 21.47 287,358 -0.31(-1.42%)
Jun 27, 2008 21.51 21.84 21.15 21.78 867,687 +0.06(+0.28%)
Jun 26, 2008 21.47 22.02 21.29 21.72 304,547 +0.03(+0.14%)
Jun 25, 2008 21.29 21.96 21.08 21.69 334,526 +0.41(+1.93%)
Jun 24, 2008 20.75 21.86 20.54 21.28 329,937 +0.33(+1.58%)
Jun 23, 2008 22.25 22.46 20.84 20.95 449,441 -1.20(-5.42%)
Jun 20, 2008 21.59 22.68 21.32 22.15 457,942 +0.47(+2.17%)
Jun 19, 2008 21.52 21.70 20.52 21.68 218,266 +0.15(+0.70%)
Jun 18, 2008 20.54 21.56 20.48 21.53 424,298 +0.98(+4.77%)
Jun 17, 2008 20.63 20.76 20.45 20.55 160,879 -0.06(-0.29%)
Jun 16, 2008 20.22 20.73 20.16 20.61 251,740 +0.35(+1.73%)
Jun 13, 2008 19.08 20.31 19.08 20.26 255,467 +1.21(+6.35%)
Jun 12, 2008 18.96 19.50 18.88 19.05 182,198 +0.25(+1.33%)
Jun 11, 2008 19.03 19.18 18.71 18.80 115,375 -0.32(-1.67%)
Jun 10, 2008 19.08 19.26 19.00 19.12 262,441 -0.24(-1.24%)
Jun 09, 2008 19.60 20.03 19.12 19.36 224,241 -0.25(-1.27%)
Jun 06, 2008 19.94 19.94 19.29 19.61 312,876 -0.40(-2.00%)
Jun 05, 2008 18.31 20.14 18.13 20.01 589,690 +1.71(+9.34%)
Jun 04, 2008 19.46 19.46 18.25 18.30 711,538 -1.20(-6.15%)
Jun 03, 2008 19.98 19.98 19.18 19.50 312,489 -0.49(-2.45%)
Jun 02, 2008 20.21 20.49 19.84 19.99 344,104 -0.24(-1.19%)
May 30, 2008 19.99 20.27 19.85 20.23 338,838 +0.23(+1.15%)
May 29, 2008 20.07 20.18 19.90 20.00 354,518 -0.09(-0.45%)
May 28, 2008 20.51 20.53 19.98 20.09 159,958 -0.41(-2.00%)
May 27, 2008 20.21 20.54 20.15 20.50 105,209 +0.35(+1.74%)
May 26, 2008 20.27 20.39 20.15 20.15 124,035 +0.00(+0.00%)
May 23, 2008 20.27 20.39 20.15 20.15 124,035 -0.27(-1.32%)
May 22, 2008 19.97 20.64 19.95 20.42 211,643 +0.41(+2.05%)
May 21, 2008 20.19 20.29 19.97 20.01 220,215 -0.08(-0.40%)
May 20, 2008 20.40 20.48 19.87 20.09 418,663 -0.39(-1.90%)
May 19, 2008 20.48 20.70 20.29 20.48 320,527 -0.04(-0.19%)
May 16, 2008 20.75 20.75 20.15 20.52 448,530 -0.10(-0.48%)
May 15, 2008 20.31 20.79 20.27 20.62 229,248 +0.26(+1.28%)
May 14, 2008 20.70 20.91 20.31 20.36 193,168 -0.33(-1.59%)
May 13, 2008 20.64 20.82 20.31 20.69 203,147 +0.04(+0.19%)
May 12, 2008 20.41 20.93 20.35 20.65 374,914 +0.28(+1.37%)
May 09, 2008 20.16 20.45 20.01 20.37 267,949 +0.00(+0.00%)
May 08, 2008 20.42 20.53 19.57 20.37 212,580 +0.08(+0.39%)
May 07, 2008 19.98 20.52 19.90 20.29 482,124 +0.10(+0.50%)
May 06, 2008 19.70 20.43 19.70 20.19 1,119,069 +0.13(+0.65%)
May 05, 2008 26.43 26.43 18.23 20.06 5,091,591 -6.11(-23.35%)
May 02, 2008 26.59 26.60 26.11 26.17 905,100 -0.20(-0.76%)
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.