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 (%)
May 30, 2014 19.14 19.14 18.52 18.80 701,897 -0.27(-1.42%)
May 29, 2014 19.05 19.18 18.80 19.07 716,297 +0.18(+0.95%)
May 28, 2014 18.79 19.19 18.62 18.89 1,089,717 +0.12(+0.64%)
May 27, 2014 18.28 18.80 18.21 18.77 843,928 +0.64(+3.53%)
May 23, 2014 17.66 18.13 18.13 18.13 692,800 +0.47(+2.66%)
May 22, 2014 17.66 17.71 17.41 17.66 595,205 +0.09(+0.51%)
May 21, 2014 18.16 18.31 17.03 17.57 1,729,542 -0.54(-2.98%)
May 20, 2014 18.29 18.42 17.77 18.11 1,406,492 -0.09(-0.49%)
May 19, 2014 17.29 18.24 17.11 18.20 885,312 +0.89(+5.17%)
May 16, 2014 17.24 17.46 17.05 17.30 717,794 +0.02(+0.09%)
May 15, 2014 17.48 17.61 16.87 17.29 1,373,467 -0.23(-1.31%)
May 14, 2014 16.49 17.67 16.32 17.52 2,131,236 +0.91(+5.48%)
May 13, 2014 16.80 16.89 16.40 16.61 597,454 -0.18(-1.07%)
May 12, 2014 16.25 16.97 15.96 16.79 959,351 +0.52(+3.20%)
May 09, 2014 15.28 16.38 15.25 16.27 1,397,175 -0.04(-0.25%)
May 08, 2014 16.17 16.49 16.15 16.31 1,000,838 +0.01(+0.06%)
May 07, 2014 16.23 16.33 15.96 16.30 1,012,225 +0.10(+0.62%)
May 06, 2014 16.60 16.60 16.11 16.20 1,146,519 -0.51(-3.05%)
May 05, 2014 16.06 16.87 15.84 16.71 878,170 +0.54(+3.34%)
May 02, 2014 16.17 16.50 16.13 16.17 567,151 +0.05(+0.31%)
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.