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, 2009 37.60 38.41 37.00 38.23 281,412 +0.64(+1.70%)
Sep 29, 2009 37.76 38.00 37.40 37.59 115,535 -0.21(-0.56%)
Sep 28, 2009 37.43 38.09 37.27 37.80 132,360 +0.37(+0.99%)
Sep 25, 2009 37.39 37.70 37.00 37.43 134,630 -0.08(-0.21%)
Sep 24, 2009 38.69 38.69 37.25 37.51 205,857 -0.90(-2.34%)
Sep 23, 2009 38.50 39.16 38.16 38.41 233,721 +0.26(+0.68%)
Sep 22, 2009 38.23 38.48 37.50 38.15 246,401 -0.11(-0.29%)
Sep 21, 2009 37.60 38.26 37.06 38.26 218,905 +0.54(+1.43%)
Sep 18, 2009 37.22 37.72 36.85 37.72 193,804 +0.47(+1.26%)
Sep 17, 2009 37.76 37.76 36.59 37.25 333,501 -0.50(-1.32%)
Sep 16, 2009 37.78 37.87 37.10 37.75 231,422 -0.17(-0.45%)
Sep 15, 2009 38.34 38.47 37.70 37.92 164,882 -0.35(-0.91%)
Sep 14, 2009 38.25 38.48 37.96 38.27 223,127 -0.21(-0.55%)
Sep 11, 2009 38.61 38.89 38.10 38.48 91,005 +0.01(+0.03%)
Sep 10, 2009 38.37 38.83 38.10 38.47 206,086 +0.19(+0.50%)
Sep 09, 2009 37.70 38.35 37.43 38.28 185,727 +0.68(+1.81%)
Sep 08, 2009 38.09 38.09 36.82 37.60 187,335 -0.10(-0.27%)
Sep 04, 2009 37.48 38.00 36.97 37.70 137,319 +0.36(+0.96%)
Sep 03, 2009 37.46 37.46 36.65 37.34 150,028 +0.10(+0.27%)
Sep 02, 2009 37.43 37.70 37.00 37.24 249,882 -0.14(-0.37%)
Sep 01, 2009 37.66 38.52 37.20 37.38 275,983 -0.23(-0.61%)
Aug 31, 2009 37.50 38.35 37.20 37.61 215,550 +0.03(+0.08%)
Aug 28, 2009 38.58 38.67 37.21 37.58 241,576 -0.92(-2.39%)
Aug 27, 2009 38.90 38.96 38.06 38.50 138,401 -0.14(-0.36%)
Aug 26, 2009 39.14 39.35 38.46 38.64 160,709 -0.22(-0.57%)
Aug 25, 2009 38.57 39.40 38.50 38.86 353,553 +0.86(+2.26%)
Aug 24, 2009 38.84 38.89 37.76 38.00 222,210 -0.68(-1.76%)
Aug 21, 2009 38.50 38.92 37.86 38.68 386,861 +0.61(+1.60%)
Aug 20, 2009 37.52 38.27 37.06 38.07 255,406 +0.38(+1.01%)
Aug 19, 2009 35.94 37.69 35.80 37.69 403,142 +1.59(+4.40%)
Aug 18, 2009 36.10 36.26 35.50 36.10 321,313 +0.01(+0.03%)
Aug 17, 2009 35.34 36.18 34.77 36.09 294,463 +0.22(+0.61%)
Aug 14, 2009 35.94 36.48 35.48 35.87 298,877 -0.02(-0.06%)
Aug 13, 2009 35.92 36.10 35.50 35.89 169,175 -0.02(-0.06%)
Aug 12, 2009 35.41 36.14 35.41 35.91 313,597 -0.18(-0.50%)
Aug 11, 2009 35.80 36.20 35.19 36.09 285,460 +0.22(+0.61%)
Aug 10, 2009 35.89 36.09 35.50 35.87 290,026 -0.12(-0.33%)
Aug 07, 2009 36.45 37.20 35.23 35.99 448,790 -0.06(-0.17%)
Aug 06, 2009 36.91 36.97 35.98 36.05 440,917 -0.86(-2.33%)
Aug 05, 2009 38.00 38.15 36.32 36.91 566,360 -1.09(-2.87%)
Aug 04, 2009 38.69 38.87 37.40 38.00 693,046 -0.97(-2.49%)
Aug 03, 2009 39.95 40.00 37.84 38.97 850,033 +0.57(+1.48%)
Jul 31, 2009 39.20 40.22 35.91 38.40 1,888,391 -2.62(-6.39%)
Jul 30, 2009 41.25 41.50 39.99 41.02 434,823 +0.36(+0.89%)
Jul 29, 2009 41.25 41.45 40.45 40.66 231,955 -0.59(-1.43%)
Jul 28, 2009 41.06 41.53 40.27 41.25 288,760 +0.62(+1.53%)
Jul 27, 2009 40.82 41.16 40.11 40.63 269,637 +0.06(+0.15%)
Jul 24, 2009 39.54 40.68 38.85 40.57 361,269 +0.75(+1.88%)
Jul 23, 2009 40.33 40.98 39.50 39.82 488,339 -0.77(-1.90%)
Jul 22, 2009 41.83 41.95 40.25 40.59 332,628 -1.33(-3.17%)
Jul 21, 2009 41.95 42.48 41.46 41.92 135,925 +0.30(+0.72%)
Jul 20, 2009 42.59 43.00 41.35 41.62 252,368 -0.64(-1.51%)
Jul 17, 2009 41.47 42.94 40.76 42.26 304,200 +0.90(+2.18%)
Jul 16, 2009 41.07 41.50 40.71 41.36 153,013 -0.02(-0.05%)
Jul 15, 2009 40.89 41.39 40.50 41.38 185,299 +0.88(+2.17%)
Jul 14, 2009 40.36 40.59 39.95 40.50 175,812 +0.22(+0.55%)
Jul 13, 2009 39.18 40.32 38.61 40.28 230,680 +0.99(+2.52%)
Jul 10, 2009 38.47 39.52 38.00 39.29 201,740 +0.57(+1.47%)
Jul 09, 2009 39.80 39.92 38.65 38.72 350,375 -1.05(-2.64%)
Jul 08, 2009 40.68 40.80 39.17 39.77 353,488 -0.68(-1.68%)
Jul 07, 2009 40.15 40.91 39.88 40.45 288,074 +0.30(+0.75%)
Jul 06, 2009 40.11 40.61 39.92 40.15 171,709 -0.45(-1.11%)
Jul 02, 2009 41.45 41.65 40.10 40.60 310,875 -0.89(-2.15%)
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.