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 (%)
Aug 31, 2007 23.78 24.03 23.53 23.55 88,459 -0.17(-0.72%)
Aug 30, 2007 23.41 24.00 23.41 23.72 137,086 +0.14(+0.59%)
Aug 29, 2007 23.41 23.66 22.80 23.58 102,795 +0.30(+1.29%)
Aug 28, 2007 23.90 24.05 23.19 23.28 100,791 -0.65(-2.72%)
Aug 27, 2007 23.89 24.41 23.64 23.93 256,468 -0.05(-0.21%)
Aug 24, 2007 24.10 24.10 23.67 23.98 159,633 -0.04(-0.17%)
Aug 23, 2007 24.31 24.50 23.73 24.02 253,647 -0.14(-0.58%)
Aug 22, 2007 23.97 24.58 23.75 24.16 555,614 +0.32(+1.34%)
Aug 21, 2007 24.09 24.12 23.69 23.84 340,919 -0.15(-0.63%)
Aug 20, 2007 24.87 25.25 23.91 23.99 244,320 -0.61(-2.48%)
Aug 17, 2007 23.84 25.00 23.44 24.60 365,402 +1.68(+7.33%)
Aug 16, 2007 23.24 24.07 22.63 22.92 300,563 -1.08(-4.50%)
Aug 15, 2007 24.16 25.25 23.75 24.00 246,066 -0.26(-1.07%)
Aug 14, 2007 23.94 24.39 23.31 24.26 413,465 +0.25(+1.04%)
Aug 13, 2007 24.97 24.97 23.70 24.01 217,924 -0.56(-2.28%)
Aug 10, 2007 24.90 24.90 22.86 24.57 433,918 -0.55(-2.19%)
Aug 09, 2007 23.59 25.15 23.58 25.12 390,038 +1.41(+5.95%)
Aug 08, 2007 24.43 25.40 22.86 23.71 522,861 -1.07(-4.32%)
Aug 07, 2007 24.78 25.16 23.85 24.78 573,104 -0.18(-0.72%)
Aug 06, 2007 23.69 25.02 22.71 24.96 596,743 +1.72(+7.40%)
Aug 03, 2007 23.47 24.66 20.25 23.24 1,323,060 +3.82(+19.67%)
Aug 02, 2007 19.64 19.64 18.97 19.42 210,013 +0.03(+0.15%)
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.