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, 2017 17.57 17.77 17.50 17.72 522,888 +0.18(+1.03%)
Aug 30, 2017 17.37 17.55 17.27 17.54 333,655 +0.18(+1.04%)
Aug 29, 2017 17.49 17.61 17.26 17.36 711,038 -0.24(-1.36%)
Aug 28, 2017 17.66 17.68 17.50 17.60 331,971 +0.03(+0.17%)
Aug 25, 2017 17.70 17.78 17.56 17.57 320,074 -0.12(-0.68%)
Aug 24, 2017 17.67 17.80 17.54 17.69 233,359 +0.06(+0.34%)
Aug 23, 2017 17.76 18.00 17.59 17.63 391,057 -0.26(-1.45%)
Aug 22, 2017 17.48 18.01 17.43 17.89 732,989 +0.44(+2.52%)
Aug 21, 2017 17.41 17.49 17.28 17.45 295,137 +0.02(+0.11%)
Aug 18, 2017 17.40 17.61 17.27 17.43 433,907 -0.09(-0.51%)
Aug 17, 2017 17.69 17.97 17.51 17.52 544,183 -0.20(-1.13%)
Aug 16, 2017 17.69 17.80 17.62 17.72 723,718 +0.01(+0.06%)
Aug 15, 2017 17.91 17.93 17.64 17.71 459,993 -0.17(-0.95%)
Aug 14, 2017 17.87 17.95 17.75 17.88 541,104 +0.08(+0.45%)
Aug 11, 2017 17.69 17.84 17.57 17.80 546,084 +0.13(+0.74%)
Aug 10, 2017 19.35 19.40 17.66 17.67 760,009 +0.15(+0.86%)
Aug 09, 2017 17.98 17.99 17.41 17.52 738,666 -0.58(-3.20%)
Aug 08, 2017 18.37 18.49 18.01 18.10 796,606 -0.39(-2.11%)
Aug 07, 2017 19.05 19.05 18.16 18.49 1,141,732 -0.47(-2.48%)
Aug 04, 2017 20.01 20.01 18.80 18.96 1,126,626 -0.49(-2.52%)
Aug 03, 2017 19.60 20.21 19.33 19.45 915,387 -0.18(-0.92%)
Aug 02, 2017 19.95 19.95 19.32 19.63 992,054 -0.33(-1.65%)
Aug 01, 2017 20.19 20.19 19.57 19.96 592,871 -0.12(-0.60%)
Jul 31, 2017 20.24 20.33 19.95 20.08 618,911 -0.07(-0.35%)
Jul 28, 2017 19.68 20.17 19.54 20.15 508,898 +0.48(+2.44%)
Jul 27, 2017 19.87 19.94 19.53 19.67 608,184 -0.19(-0.96%)
Jul 26, 2017 19.70 19.95 19.43 19.86 591,014 +0.17(+0.86%)
Jul 25, 2017 19.30 19.70 19.23 19.69 485,730 +0.43(+2.23%)
Jul 24, 2017 19.18 19.35 19.05 19.26 240,597 +0.04(+0.21%)
Jul 21, 2017 19.48 19.56 19.18 19.22 330,059 -0.12(-0.62%)
Jul 20, 2017 19.62 19.19 19.34 460,939 -0.01(-0.05%)
Jul 19, 2017 18.70 19.37 18.47 19.35 523,573 +0.69(+3.70%)
Jul 18, 2017 18.54 18.88 18.52 18.66 601,473 +0.03(+0.16%)
Jul 17, 2017 18.49 18.77 18.32 18.63 312,141 +0.16(+0.87%)
Jul 14, 2017 18.33 18.58 18.25 18.47 305,757 +0.15(+0.82%)
Jul 13, 2017 18.58 18.58 18.14 18.32 322,836 -0.20(-1.11%)
Jul 12, 2017 18.72 18.90 18.48 18.52 258,330 -0.05(-0.30%)
Jul 11, 2017 18.88 19.17 18.47 18.58 621,218 +0.12(+0.65%)
Jul 10, 2017 18.43 18.67 18.27 18.46 463,569 -0.04(-0.22%)
Jul 07, 2017 18.20 18.55 18.09 18.50 197,057 +0.35(+1.93%)
Jul 06, 2017 18.45 18.57 18.12 18.15 232,574 -0.40(-2.16%)
Jul 05, 2017 18.42 18.63 18.25 18.55 244,990 +0.11(+0.60%)
Jul 03, 2017 18.52 18.73 18.37 18.44 141,834 -0.06(-0.32%)
Jun 30, 2017 18.58 18.60 18.34 18.50 275,082 -0.03(-0.16%)
Jun 29, 2017 19.28 19.65 18.49 18.53 397,170 -0.67(-3.49%)
Jun 28, 2017 19.05 19.32 19.02 19.20 401,023 +0.27(+1.43%)
Jun 27, 2017 19.66 19.69 18.86 18.93 440,931 -0.71(-3.62%)
Jun 26, 2017 19.69 19.82 19.49 19.64 843,559 +0.01(+0.05%)
Jun 23, 2017 19.95 19.63 1,113,731 +0.28(+1.45%)
Jun 22, 2017 18.88 19.48 18.77 19.35 353,626 +0.48(+2.54%)
Jun 21, 2017 19.06 19.31 18.84 18.87 328,000 -0.15(-0.79%)
Jun 20, 2017 19.12 19.19 18.91 19.02 292,293 -0.14(-0.73%)
Jun 19, 2017 19.02 19.20 18.88 19.16 444,379 +0.24(+1.27%)
Jun 16, 2017 18.83 19.18 18.80 18.92 637,000 -0.31(-1.61%)
Jun 15, 2017 19.36 19.41 19.17 19.23 308,472 -0.30(-1.54%)
Jun 14, 2017 20.07 20.63 19.45 19.53 609,596 +0.32(+1.67%)
Jun 13, 2017 19.11 19.37 19.11 19.21 526,583 +0.06(+0.31%)
Jun 12, 2017 19.00 19.32 18.88 19.15 916,438 +0.11(+0.58%)
Jun 09, 2017 18.75 19.06 18.58 19.04 680,161 +0.29(+1.55%)
Jun 08, 2017 18.54 18.84 18.44 18.75 572,451 +0.26(+1.41%)
Jun 07, 2017 18.29 18.52 18.21 18.49 493,837 +0.32(+1.76%)
Jun 06, 2017 18.13 18.29 17.98 18.17 233,329 -0.06(-0.33%)
Jun 05, 2017 18.94 18.94 18.21 18.23 301,107 -0.65(-3.44%)
Jun 02, 2017 18.59 19.18 18.42 18.88 336,811 +0.35(+1.89%)
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.