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%)
Sep 02, 2008 25.12 25.90 24.76 25.00 126,213 +0.21(+0.85%)
Aug 29, 2008 24.32 25.00 24.32 24.79 112,059 +0.31(+1.27%)
Aug 28, 2008 24.59 24.89 24.31 24.48 229,701 -0.11(-0.45%)
Aug 27, 2008 25.00 25.41 24.53 24.59 168,835 -0.36(-1.44%)
Aug 26, 2008 25.01 25.24 24.78 24.95 192,548 -0.07(-0.28%)
Aug 25, 2008 25.87 25.88 24.83 25.02 163,221 -0.88(-3.40%)
Aug 22, 2008 25.00 25.96 25.00 25.90 185,083 +0.94(+3.77%)
Aug 21, 2008 24.92 25.26 24.85 24.96 129,736 -0.24(-0.95%)
Aug 20, 2008 25.18 25.88 24.66 25.20 201,638 +0.07(+0.28%)
Aug 19, 2008 25.32 25.41 24.73 25.13 288,731 -0.17(-0.67%)
Aug 18, 2008 26.44 27.09 25.10 25.30 306,863 -1.35(-5.07%)
Aug 15, 2008 27.35 27.39 26.22 26.65 265,054 -0.38(-1.41%)
Aug 14, 2008 26.57 27.21 26.19 27.03 174,516 +0.21(+0.78%)
Aug 13, 2008 26.65 27.23 25.87 26.82 263,303 +0.12(+0.45%)
Aug 12, 2008 27.03 27.23 26.34 26.70 242,029 -0.29(-1.07%)
Aug 11, 2008 26.54 27.10 25.23 26.99 290,837 +0.55(+2.08%)
Aug 08, 2008 25.62 26.72 25.62 26.44 224,451 +0.78(+3.04%)
Aug 07, 2008 25.11 25.71 25.11 25.66 306,244 +0.45(+1.79%)
Aug 06, 2008 25.88 25.92 25.21 25.21 401,790 -0.78(-3.00%)
Aug 05, 2008 25.94 26.00 25.39 25.99 408,829 +0.44(+1.72%)
Aug 04, 2008 25.40 25.80 25.35 25.55 301,750 +0.19(+0.75%)
Aug 01, 2008 26.35 26.75 25.20 25.36 908,492 +0.48(+1.93%)
Jul 31, 2008 23.53 25.36 23.30 24.88 411,155 +0.94(+3.93%)
Jul 30, 2008 24.19 24.70 23.23 23.94 274,277 -0.08(-0.33%)
Jul 29, 2008 24.02 24.09 22.91 24.02 277,979 +0.31(+1.31%)
Jul 28, 2008 24.10 24.22 23.49 23.71 262,834 -0.49(-2.02%)
Jul 25, 2008 25.48 25.48 24.12 24.20 310,163 -1.22(-4.80%)
Jul 24, 2008 25.55 26.09 24.65 25.42 432,920 -0.01(-0.04%)
Jul 23, 2008 24.69 25.68 24.43 25.43 412,327 +0.80(+3.25%)
Jul 22, 2008 22.66 24.65 22.58 24.63 582,125 +1.79(+7.84%)
Jul 21, 2008 23.47 23.47 22.53 22.84 196,195 -0.59(-2.52%)
Jul 18, 2008 23.29 23.68 22.34 23.43 297,880 +0.30(+1.30%)
Jul 17, 2008 22.22 23.43 22.22 23.13 361,303 +1.02(+4.61%)
Jul 16, 2008 20.52 22.20 20.28 22.11 220,021 +1.71(+8.38%)
Jul 15, 2008 20.35 20.93 19.98 20.40 217,482 -0.17(-0.83%)
Jul 14, 2008 20.55 20.83 20.11 20.57 189,168 +0.21(+1.03%)
Jul 11, 2008 21.14 21.65 19.70 20.36 384,642 +0.25(+1.24%)
Jul 10, 2008 19.90 20.40 19.44 20.11 227,714 +0.09(+0.45%)
Jul 09, 2008 20.46 20.46 19.91 20.02 239,494 -0.39(-1.91%)
Jul 08, 2008 19.92 20.44 19.65 20.41 270,623 +0.56(+2.82%)
Jul 07, 2008 19.85 20.42 19.60 19.85 225,122 +0.18(+0.92%)
Jul 04, 2008 20.12 20.50 19.53 19.67 199,486 +0.00(+0.00%)
Jul 03, 2008 20.12 20.50 19.53 19.67 199,486 -0.44(-2.19%)
Jul 02, 2008 20.79 20.85 19.92 20.11 190,760 -0.73(-3.50%)
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.