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, 2016 21.65 21.88 21.35 21.81 622,077 +0.07(+0.32%)
Aug 30, 2016 21.90 22.14 21.51 21.74 356,057 -0.19(-0.87%)
Aug 29, 2016 21.76 22.14 21.76 21.93 300,153 +0.19(+0.87%)
Aug 26, 2016 21.91 22.00 21.61 21.74 255,576 -0.17(-0.78%)
Aug 25, 2016 21.85 22.07 21.69 21.91 353,797 +0.02(+0.09%)
Aug 24, 2016 22.04 22.32 21.87 21.89 529,285 -0.22(-1.00%)
Aug 23, 2016 22.14 22.40 22.06 22.11 596,390 +0.12(+0.55%)
Aug 22, 2016 22.05 22.46 21.93 21.99 597,639 -0.09(-0.41%)
Aug 19, 2016 21.95 22.39 21.86 22.08 697,758 +0.07(+0.32%)
Aug 18, 2016 22.77 22.77 21.51 22.01 1,121,449 -1.16(-5.01%)
Aug 17, 2016 23.41 23.45 22.97 23.17 473,452 -0.29(-1.24%)
Aug 16, 2016 23.40 24.00 23.30 23.46 836,472 +0.07(+0.30%)
Aug 15, 2016 23.42 23.50 23.22 23.39 750,325 +0.15(+0.65%)
Aug 12, 2016 23.33 23.54 22.95 23.24 736,034 -0.10(-0.43%)
Aug 11, 2016 23.20 23.41 23.08 23.34 746,256 +0.34(+1.48%)
Aug 10, 2016 22.57 23.06 22.33 23.00 715,057 +0.55(+2.45%)
Aug 09, 2016 22.50 22.84 22.29 22.45 1,085,669 -0.10(-0.44%)
Aug 08, 2016 21.70 22.58 21.70 22.55 1,200,748 +1.00(+4.64%)
Aug 05, 2016 20.62 21.83 20.44 21.55 1,361,741 +1.91(+9.73%)
Aug 04, 2016 19.89 20.09 19.57 19.64 1,215,361 -0.30(-1.50%)
Aug 03, 2016 19.55 20.07 19.45 19.94 891,166 +0.35(+1.79%)
Aug 02, 2016 19.75 19.95 19.24 19.59 1,116,410 -0.16(-0.81%)
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.