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 (%)
Sep 30, 2008 25.18 25.18 23.31 23.96 467,145 -1.07(-4.27%)
Sep 29, 2008 24.65 25.73 24.50 25.03 583,224 +0.07(+0.28%)
Sep 26, 2008 24.68 25.39 24.16 24.96 414,229 -0.08(-0.32%)
Sep 25, 2008 25.60 25.78 24.64 25.04 151,671 -0.51(-2.00%)
Sep 24, 2008 25.84 26.18 25.48 25.55 173,701 -0.31(-1.20%)
Sep 23, 2008 26.03 26.49 25.64 25.86 208,209 +0.01(+0.04%)
Sep 22, 2008 25.96 26.99 25.32 25.85 355,839 -0.45(-1.71%)
Sep 19, 2008 27.17 27.30 25.24 26.30 812,514 +0.17(+0.65%)
Sep 18, 2008 26.49 27.39 25.91 26.13 487,574 +0.13(+0.50%)
Sep 17, 2008 26.00 26.50 24.90 26.00 350,883 -0.52(-1.96%)
Sep 16, 2008 23.91 26.61 22.49 26.52 406,530 +2.18(+8.96%)
Sep 15, 2008 24.34 26.84 23.55 24.34 182,557 -0.12(-0.49%)
Sep 12, 2008 24.63 25.20 24.36 24.46 139,655 -0.37(-1.49%)
Sep 11, 2008 24.32 24.93 24.28 24.83 139,975 +0.33(+1.35%)
Sep 10, 2008 24.60 24.70 23.89 24.50 134,353 +0.26(+1.07%)
Sep 09, 2008 24.60 25.33 24.24 24.24 106,730 -0.28(-1.14%)
Sep 08, 2008 24.92 24.98 23.89 24.52 144,205 +0.18(+0.74%)
Sep 05, 2008 24.53 24.74 23.33 24.34 222,938 -0.33(-1.34%)
Sep 04, 2008 25.38 25.38 24.57 24.67 143,176 -0.88(-3.44%)
Sep 03, 2008 25.03 25.79 24.83 25.55 188,548 +0.55(+2.20%)
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.