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, 2012 26.63 26.85 26.25 26.79 1,229,020 +0.19(+0.71%)
May 30, 2012 26.76 26.98 26.27 26.60 1,321,067 -0.28(-1.04%)
May 29, 2012 26.72 27.33 26.62 26.88 907,719 +0.48(+1.82%)
May 25, 2012 26.25 26.74 26.14 26.40 1,484,560 +0.14(+0.53%)
May 24, 2012 25.80 26.29 25.28 26.26 1,242,603 +0.50(+1.94%)
May 23, 2012 24.90 25.86 24.72 25.76 1,198,767 +0.89(+3.58%)
May 22, 2012 24.65 25.03 24.63 24.87 1,222,799 +0.17(+0.69%)
May 21, 2012 24.25 24.71 23.91 24.70 893,385 +0.56(+2.32%)
May 18, 2012 24.26 24.44 23.92 24.14 1,327,146 -0.16(-0.66%)
May 17, 2012 24.07 24.44 23.92 24.30 1,755,241 +0.20(+0.83%)
May 16, 2012 24.15 24.59 24.02 24.10 1,985,728 -0.10(-0.41%)
May 15, 2012 23.44 24.43 23.42 24.20 1,455,563 +0.67(+2.85%)
May 14, 2012 23.41 23.72 23.16 23.53 1,182,357 -0.14(-0.59%)
May 11, 2012 23.33 23.82 23.31 23.67 680,057 +0.18(+0.77%)
May 10, 2012 23.33 23.66 23.22 23.49 636,207 +0.36(+1.56%)
May 09, 2012 23.24 23.49 23.12 23.13 883,065 -0.36(-1.53%)
May 08, 2012 23.73 23.84 23.39 23.49 2,536,049 -0.23(-0.97%)
May 07, 2012 23.68 23.88 23.50 23.72 936,195 +0.01(+0.04%)
May 04, 2012 23.95 24.00 23.56 23.71 1,194,105 -0.39(-1.62%)
May 03, 2012 24.44 24.68 24.00 24.10 1,348,594 -0.28(-1.15%)
May 02, 2012 24.25 24.53 24.22 24.38 1,784,849 -0.01(-0.04%)
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.