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 (%)
Jul 31, 2019 34.80 35.42 34.60 34.90 1,145,896 +0.00(+0.00%)
Jul 30, 2019 34.56 35.18 34.50 34.90 777,377 +0.05(+0.14%)
Jul 29, 2019 34.25 34.87 34.06 34.85 634,091 +0.61(+1.78%)
Jul 26, 2019 34.02 34.44 33.92 34.24 404,400 +0.38(+1.12%)
Jul 25, 2019 34.25 34.47 33.72 33.86 681,667 -0.59(-1.71%)
Jul 24, 2019 33.42 34.46 33.12 34.45 343,888 +0.95(+2.84%)
Jul 23, 2019 33.32 33.59 32.96 33.50 362,528 +0.18(+0.54%)
Jul 22, 2019 33.17 33.63 33.08 33.32 377,663 +0.25(+0.76%)
Jul 19, 2019 33.56 34.24 33.05 33.07 327,500 -0.54(-1.61%)
Jul 18, 2019 33.55 33.79 33.41 33.61 234,521 +0.14(+0.42%)
Jul 17, 2019 33.49 33.60 33.13 33.47 363,815 +0.14(+0.42%)
Jul 16, 2019 33.83 33.89 33.17 33.33 450,594 -0.53(-1.57%)
Jul 15, 2019 33.50 33.88 33.17 33.86 344,927 +0.45(+1.35%)
Jul 12, 2019 33.71 33.71 32.90 33.41 342,800 -0.32(-0.95%)
Jul 11, 2019 33.93 34.17 33.08 33.73 577,178 +0.00(+0.00%)
Jul 10, 2019 34.13 34.13 33.44 33.73 252,789 +0.10(+0.30%)
Jul 09, 2019 33.65 33.97 33.24 33.63 358,063 -0.18(-0.53%)
Jul 08, 2019 33.80 33.97 33.61 33.81 486,203 -0.15(-0.44%)
Jul 05, 2019 33.60 33.99 33.43 33.96 379,800 +0.07(+0.21%)
Jul 03, 2019 34.11 34.11 33.72 33.89 146,600 -0.19(-0.56%)
Jul 02, 2019 35.01 35.26 33.72 34.08 862,226 -0.17(-0.50%)
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.