Indicators

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.90	20.00	18.95	19.86	452,499	-0.11(-0.55%)
Sep 28, 2017	20.00	20.11	19.79	19.97	490,532	-0.02(-0.10%)
Sep 27, 2017	19.45	20.03	19.39	19.99	500,202	+0.63(+3.25%)
Sep 26, 2017	19.13	19.42	19.12	19.36	367,167	+0.21(+1.10%)
Sep 25, 2017	19.23	19.25	19.09	19.15	516,563	-0.09(-0.47%)
Sep 22, 2017	19.11	19.31	19.05	19.24	377,612	+0.13(+0.68%)
Sep 21, 2017	19.15	19.43	19.08	19.11	431,192	-0.05(-0.26%)
Sep 20, 2017	19.06	19.22	18.91	19.16	481,836	+0.14(+0.74%)
Sep 19, 2017	19.12	19.75	18.77	19.02	928,384	-0.03(-0.16%)
Sep 18, 2017	19.01	19.34	18.89	19.05	607,501	+0.13(+0.69%)
Sep 15, 2017	19.09	19.11	18.48	18.92	1,227,453	-0.14(-0.73%)
Sep 14, 2017	18.75	19.12	18.52	19.06	578,088	+0.31(+1.65%)
Sep 13, 2017	18.54	18.80	18.45	18.75	382,810	+0.19(+1.02%)
Sep 12, 2017		18.69	18.38	18.56	458,871	+0.15(+0.81%)
Sep 11, 2017	18.34	18.61	18.30	18.41	505,590	+0.11(+0.60%)
Sep 08, 2017	18.18	18.42	18.06	18.30	715,517	+0.05(+0.27%)
Sep 07, 2017	17.83	18.28	17.71	18.25	694,082	+0.42(+2.36%)
Sep 06, 2017	17.60	17.87	17.55	17.83	587,194	+0.28(+1.60%)
Sep 05, 2017	17.55	17.68	17.45	17.55	385,823	-0.08(-0.45%)

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.