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 31, 2007 20.89 21.15 20.47 20.51 369,013 -0.49(-2.33%)
May 30, 2007 20.81 21.15 20.81 21.00 166,160 -0.01(-0.05%)
May 29, 2007 21.10 21.12 20.95 21.01 74,532 -0.12(-0.57%)
May 25, 2007 20.58 21.24 20.45 21.13 103,372 +0.45(+2.18%)
May 24, 2007 20.35 20.81 20.35 20.68 206,336 +0.07(+0.34%)
May 23, 2007 21.10 21.10 20.27 20.61 175,562 -0.44(-2.09%)
May 22, 2007 20.26 21.09 20.26 21.05 113,374 +0.71(+3.49%)
May 21, 2007 20.64 21.20 20.18 20.34 161,905 -0.39(-1.90%)
May 18, 2007 21.30 21.39 20.69 20.73 116,708 -0.44(-2.05%)
May 17, 2007 20.71 21.29 20.71 21.17 131,165 +0.39(+1.88%)
May 16, 2007 21.53 21.85 20.73 20.78 236,220 -0.75(-3.48%)
May 15, 2007 21.81 22.27 21.53 21.53 65,744 -0.46(-2.09%)
May 14, 2007 21.94 22.09 21.87 21.99 73,956 -0.01(-0.05%)
May 11, 2007 22.00 22.03 21.65 22.00 81,922 +0.03(+0.14%)
May 10, 2007 22.26 22.31 21.90 21.97 122,173 -0.43(-1.92%)
May 09, 2007 22.07 22.70 22.07 22.40 82,015 +0.31(+1.40%)
May 08, 2007 22.00 22.46 21.92 22.09 115,044 +0.09(+0.43%)
May 07, 2007 22.49 22.49 21.67 22.00 203,929 -0.39(-1.76%)
May 04, 2007 21.47 22.80 20.86 22.39 167,091 +0.91(+4.24%)
May 03, 2007 21.17 21.52 21.10 21.48 125,624 +0.37(+1.75%)
May 02, 2007 21.29 21.59 21.07 21.11 155,532 -0.44(-2.04%)
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.