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 (%)
Jan 31, 2008 31.00 31.85 30.95 31.60 357,090 +0.04(+0.13%)
Jan 30, 2008 31.80 32.47 31.01 31.56 207,764 -0.54(-1.68%)
Jan 29, 2008 31.88 32.18 31.50 32.10 188,319 +0.48(+1.52%)
Jan 28, 2008 32.19 32.22 31.01 31.62 302,631 -0.60(-1.86%)
Jan 25, 2008 32.21 32.48 31.94 32.22 292,549 +0.12(+0.37%)
Jan 24, 2008 32.81 33.15 32.00 32.10 261,759 -0.59(-1.80%)
Jan 23, 2008 33.11 33.99 31.64 32.69 648,877 -1.71(-4.97%)
Jan 22, 2008 33.55 35.68 32.93 34.40 2,112,305 -0.76(-2.16%)
Jan 21, 2008 35.87 36.20 33.80 35.16 867,700 +0.00(+0.00%)
Jan 18, 2008 35.87 36.20 33.80 35.16 867,700 -0.61(-1.71%)
Jan 17, 2008 36.22 37.09 34.98 35.77 962,327 +0.94(+2.70%)
Jan 16, 2008 33.51 35.33 33.51 34.83 239,703 +1.28(+3.82%)
Jan 15, 2008 33.54 33.78 32.78 33.55 349,654 -0.75(-2.19%)
Jan 14, 2008 34.55 35.42 33.73 34.30 462,437 +0.41(+1.21%)
Jan 11, 2008 33.00 34.08 32.32 33.89 198,910 +0.50(+1.50%)
Jan 10, 2008 32.34 33.74 31.77 33.39 175,390 +0.36(+1.09%)
Jan 09, 2008 31.71 33.27 31.35 33.03 153,677 +0.98(+3.06%)
Jan 08, 2008 33.09 34.74 32.00 32.05 318,338 -1.29(-3.87%)
Jan 07, 2008 32.96 33.39 31.51 33.34 261,596 +0.27(+0.82%)
Jan 04, 2008 32.04 33.54 32.02 33.07 279,268 +0.53(+1.63%)
Jan 03, 2008 31.15 32.62 31.12 32.54 296,640 +1.18(+3.76%)
Jan 02, 2008 33.61 33.63 30.96 31.36 234,056 -1.85(-5.57%)
Jan 01, 2008 32.81 34.21 32.68 33.21 160,220 +0.00(+0.00%)
Dec 31, 2007 32.81 34.21 32.68 33.21 160,220 +0.40(+1.22%)
Dec 28, 2007 32.87 33.64 32.53 32.81 72,894 -0.09(-0.27%)
Dec 27, 2007 33.67 33.67 32.70 32.90 122,140 -0.99(-2.92%)
Dec 26, 2007 33.79 33.99 33.17 33.89 142,055 -0.19(-0.56%)
Dec 24, 2007 33.78 34.22 32.98 34.08 90,471 +0.61(+1.82%)
Dec 21, 2007 31.37 33.70 31.34 33.47 380,652 +2.61(+8.46%)
Dec 20, 2007 30.79 31.00 29.93 30.86 220,188 +0.01(+0.03%)
Dec 19, 2007 30.00 31.75 29.60 30.85 712,353 +1.03(+3.45%)
Dec 18, 2007 26.23 29.93 25.91 29.82 567,681 +4.02(+15.58%)
Dec 17, 2007 27.65 27.99 25.79 25.80 288,993 -2.13(-7.63%)
Dec 14, 2007 27.96 28.54 27.15 27.93 206,829 -0.11(-0.39%)
Dec 13, 2007 28.28 28.58 27.31 28.04 157,411 -0.23(-0.81%)
Dec 12, 2007 29.15 29.75 27.68 28.27 210,906 -0.53(-1.84%)
Dec 11, 2007 29.95 30.20 28.68 28.80 108,253 -1.04(-3.49%)
Dec 10, 2007 29.89 30.13 29.24 29.84 232,773 -0.30(-1.00%)
Dec 07, 2007 30.85 31.05 30.01 30.14 89,815 -0.82(-2.65%)
Dec 06, 2007 30.04 30.97 30.04 30.96 156,944 +1.03(+3.44%)
Dec 05, 2007 30.00 30.49 29.81 29.93 272,139 +0.04(+0.13%)
Dec 04, 2007 30.10 30.48 29.69 29.89 129,475 -0.37(-1.22%)
Dec 03, 2007 31.14 31.14 30.26 30.26 200,425 -0.79(-2.54%)
Nov 30, 2007 31.50 32.26 30.89 31.05 596,494 +0.06(+0.19%)
Nov 29, 2007 30.38 31.05 30.38 30.99 165,134 -0.01(-0.03%)
Nov 28, 2007 29.66 31.36 29.66 31.00 219,023 +1.72(+5.87%)
Nov 27, 2007 29.00 29.54 28.75 29.28 157,047 +0.36(+1.24%)
Nov 26, 2007 29.90 30.45 28.48 28.92 171,212 -0.99(-3.31%)
Nov 23, 2007 29.40 30.47 29.40 29.91 70,394 +0.35(+1.18%)
Nov 21, 2007 31.12 31.12 29.15 29.56 161,797 -1.50(-4.83%)
Nov 20, 2007 32.05 32.20 30.79 31.06 245,656 -1.25(-3.87%)
Nov 19, 2007 30.48 33.54 29.78 32.31 418,726 +1.84(+6.04%)
Nov 16, 2007 30.48 30.48 29.53 30.47 203,479 -0.08(-0.26%)
Nov 15, 2007 30.99 31.20 30.34 30.55 142,858 -0.53(-1.71%)
Nov 14, 2007 31.27 31.64 30.16 31.08 238,225 -0.25(-0.80%)
Nov 13, 2007 29.55 31.57 29.55 31.33 279,185 +1.82(+6.17%)
Nov 12, 2007 30.09 30.30 29.32 29.51 184,081 -0.70(-2.32%)
Nov 09, 2007 29.77 30.91 29.00 30.21 233,992 +0.22(+0.73%)
Nov 08, 2007 30.19 30.94 29.29 29.99 278,589 -0.10(-0.33%)
Nov 07, 2007 30.28 31.09 30.05 30.09 224,514 -0.61(-1.99%)
Nov 06, 2007 31.00 31.22 29.87 30.70 281,683 -0.20(-0.65%)
Nov 05, 2007 30.97 32.09 30.75 30.90 396,070 -1.02(-3.20%)
Nov 02, 2007 29.30 32.17 29.01 31.92 846,930 +4.87(+18.00%)
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.