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, 2014 19.36 19.36 18.84 18.85 656,631 -0.53(-2.73%)
Sep 29, 2014 19.13 19.39 19.01 19.38 386,509 +0.03(+0.16%)
Sep 26, 2014 19.30 19.51 19.19 19.35 401,191 +0.06(+0.31%)
Sep 25, 2014 19.62 19.63 19.00 19.29 972,058 -0.41(-2.11%)
Sep 24, 2014 19.76 19.93 19.47 19.70 548,030 -0.05(-0.23%)
Sep 23, 2014 20.15 20.26 19.72 19.75 589,001 -0.45(-2.20%)
Sep 22, 2014 20.26 20.32 19.95 20.20 416,192 -0.13(-0.64%)
Sep 19, 2014 20.94 20.96 20.18 20.32 801,889 -0.53(-2.52%)
Sep 18, 2014 21.08 21.22 20.77 20.85 597,607 -0.15(-0.71%)
Sep 17, 2014 20.79 21.11 20.63 21.00 816,653 +0.20(+0.94%)
Sep 16, 2014 20.67 21.15 20.49 20.80 1,034,297 +0.02(+0.07%)
Sep 15, 2014 21.07 21.21 20.45 20.79 553,986 -0.31(-1.47%)
Sep 12, 2014 20.65 21.16 20.55 21.10 809,439 +0.43(+2.08%)
Sep 11, 2014 20.82 21.03 20.43 20.67 819,603 -0.33(-1.57%)
Sep 10, 2014 20.57 21.09 20.47 21.00 599,192 +0.39(+1.89%)
Sep 09, 2014 20.65 21.04 20.22 20.61 664,685 -0.10(-0.48%)
Sep 08, 2014 20.85 21.03 20.49 20.71 594,632 -0.20(-0.98%)
Sep 05, 2014 20.89 21.00 20.49 20.91 726,949 +0.05(+0.26%)
Sep 04, 2014 20.36 21.06 20.36 20.86 950,523 +0.55(+2.73%)
Sep 03, 2014 22.59 22.59 19.71 20.30 4,375,482 -2.30(-10.19%)
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.