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, 2015 9.080 9.100 8.560 8.770 1,914,665 -0.25(-2.77%)
Sep 29, 2015 9.030 9.210 8.900 9.020 1,008,644 +0.00(+0.00%)
Sep 28, 2015 8.960 9.050 8.805 9.020 856,660 -0.01(-0.11%)
Sep 25, 2015 9.260 9.360 8.910 9.030 817,843 -0.18(-1.95%)
Sep 24, 2015 9.140 9.300 9.040 9.210 1,090,646 +0.03(+0.33%)
Sep 23, 2015 9.570 9.640 9.150 9.180 763,954 -0.37(-3.87%)
Sep 22, 2015 9.630 9.700 9.550 9.550 744,323 -0.18(-1.85%)
Sep 21, 2015 9.800 10.00 9.685 9.730 801,015 +0.01(+0.10%)
Sep 18, 2015 9.710 10.03 9.670 9.720 1,825,953 -0.17(-1.72%)
Sep 17, 2015 9.850 10.17 9.780 9.890 1,436,661 +0.07(+0.71%)
Sep 16, 2015 10.10 10.17 9.800 9.820 3,357,161 -0.24(-2.39%)
Sep 15, 2015 10.17 10.41 9.980 10.06 2,283,224 -0.10(-0.98%)
Sep 14, 2015 10.52 10.63 10.10 10.16 944,051 -0.35(-3.33%)
Sep 11, 2015 10.56 10.71 10.44 10.51 817,556 -0.05(-0.47%)
Sep 10, 2015 10.54 10.61 10.48 10.56 903,269 -0.02(-0.19%)
Sep 09, 2015 10.17 10.67 10.07 10.58 1,858,653 +0.45(+4.44%)
Sep 08, 2015 10.14 10.27 10.04 10.13 829,554 +0.13(+1.30%)
Sep 04, 2015 9.840 10.00 10.00 10.00 875,100 +0.06(+0.60%)
Sep 03, 2015 9.810 10.03 9.800 9.940 791,627 +0.11(+1.12%)
Sep 02, 2015 9.890 9.980 9.620 9.830 987,902 +0.05(+0.51%)
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.