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 (%)
Apr 30, 2009 31.94 32.09 29.93 29.98 408,127 -1.86(-5.84%)
Apr 29, 2009 31.31 32.40 30.94 31.84 302,959 +0.40(+1.27%)
Apr 28, 2009 30.42 31.85 30.15 31.44 340,047 +0.92(+3.01%)
Apr 27, 2009 29.03 30.78 29.01 30.52 341,179 +1.30(+4.45%)
Apr 24, 2009 29.99 30.55 28.88 29.22 387,555 -0.66(-2.21%)
Apr 23, 2009 30.36 30.56 29.04 29.88 396,041 -0.31(-1.03%)
Apr 22, 2009 30.27 31.09 30.18 30.19 244,348 -0.32(-1.05%)
Apr 21, 2009 30.40 30.82 30.26 30.51 218,593 +0.12(+0.39%)
Apr 20, 2009 30.36 31.46 29.53 30.39 274,594 -0.53(-1.71%)
Apr 17, 2009 31.15 31.33 30.47 30.92 235,258 -0.13(-0.42%)
Apr 16, 2009 30.50 31.19 30.06 31.05 323,436 +0.66(+2.17%)
Apr 15, 2009 30.56 31.00 29.93 30.39 292,258 -0.23(-0.75%)
Apr 14, 2009 31.19 31.19 30.19 30.62 169,107 -0.99(-3.13%)
Apr 13, 2009 30.48 31.80 30.48 31.61 207,764 +0.09(+0.29%)
Apr 09, 2009 32.48 32.48 30.66 31.52 449,430 +1.81(+6.09%)
Apr 08, 2009 30.10 30.45 29.33 29.71 211,257 -0.32(-1.07%)
Apr 07, 2009 31.12 31.12 29.72 30.03 387,195 -0.14(-0.46%)
Apr 06, 2009 29.53 30.78 29.16 30.17 761,762 +1.07(+3.68%)
Apr 03, 2009 29.50 29.50 28.21 29.10 715,715 -0.52(-1.76%)
Apr 02, 2009 31.99 32.22 29.13 29.62 1,012,463 -1.99(-6.30%)
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.