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 (%)
Nov 30, 2011 29.75 30.39 29.64 30.33 848,318 +1.35(+4.66%)
Nov 29, 2011 28.61 29.18 28.24 28.98 559,787 +0.08(+0.28%)
Nov 28, 2011 28.71 29.29 28.46 28.90 672,600 +1.08(+3.88%)
Nov 25, 2011 28.14 28.39 27.80 27.82 249,232 -0.42(-1.49%)
Nov 23, 2011 28.86 29.21 28.17 28.24 621,473 -0.87(-2.99%)
Nov 22, 2011 28.63 29.25 28.40 29.11 666,481 +0.61(+2.14%)
Nov 21, 2011 28.32 28.68 28.25 28.50 556,707 -0.25(-0.87%)
Nov 18, 2011 28.77 29.00 28.33 28.75 473,589 -0.06(-0.21%)
Nov 17, 2011 29.21 29.30 28.62 28.81 725,526 -0.30(-1.03%)
Nov 16, 2011 29.89 29.89 29.08 29.11 674,672 -0.86(-2.87%)
Nov 15, 2011 30.35 30.43 29.78 29.97 633,238 -0.47(-1.54%)
Nov 14, 2011 30.77 31.99 30.02 30.44 847,051 -0.12(-0.39%)
Nov 11, 2011 30.16 30.79 29.96 30.56 669,215 +0.97(+3.28%)
Nov 10, 2011 29.92 29.96 29.22 29.59 668,449 +0.06(+0.20%)
Nov 09, 2011 29.87 30.13 29.32 29.53 1,201,356 -0.98(-3.21%)
Nov 08, 2011 29.09 30.82 28.99 30.51 2,047,354 +1.78(+6.20%)
Nov 07, 2011 25.45 29.82 25.44 28.73 2,816,210 +3.60(+14.33%)
Nov 04, 2011 24.95 25.17 24.62 25.13 370,245 +0.10(+0.40%)
Nov 03, 2011 24.77 25.10 24.27 25.03 582,216 +0.50(+2.04%)
Nov 02, 2011 24.11 24.60 23.97 24.53 765,731 +0.56(+2.34%)
Nov 01, 2011 23.58 24.13 23.42 23.97 867,856 -0.47(-1.92%)
Oct 31, 2011 23.49 25.09 23.02 24.44 1,239,837 +0.84(+3.56%)
Oct 28, 2011 25.95 25.97 22.93 23.60 3,709,697 -3.53(-13.01%)
Oct 27, 2011 27.29 27.52 26.30 27.13 1,220,954 +0.87(+3.31%)
Oct 26, 2011 26.94 26.99 25.96 26.26 646,126 -0.23(-0.87%)
Oct 25, 2011 27.60 27.65 26.39 26.49 508,810 -1.13(-4.09%)
Oct 24, 2011 26.77 27.82 26.27 27.62 444,860 +0.91(+3.41%)
Oct 21, 2011 26.99 27.09 26.35 26.71 496,200 +0.22(+0.83%)
Oct 20, 2011 26.32 26.82 25.91 26.49 377,616 +0.09(+0.34%)
Oct 19, 2011 26.10 26.75 25.91 26.40 675,965 +0.34(+1.30%)
Oct 18, 2011 25.32 26.15 25.21 26.06 432,564 +0.82(+3.25%)
Oct 17, 2011 25.57 25.65 25.13 25.24 411,849 -0.47(-1.83%)
Oct 14, 2011 25.60 25.80 25.31 25.71 256,159 +0.36(+1.42%)
Oct 13, 2011 25.05 25.38 25.05 25.35 254,425 +0.20(+0.80%)
Oct 12, 2011 25.42 25.65 25.08 25.15 423,328 -0.14(-0.55%)
Oct 11, 2011 24.91 25.40 24.91 25.29 229,306 +0.15(+0.60%)
Oct 10, 2011 24.05 25.15 24.05 25.14 374,087 +0.99(+4.10%)
Oct 07, 2011 24.36 24.60 23.95 24.15 318,524 -0.13(-0.54%)
Oct 06, 2011 23.99 24.80 23.89 24.28 424,275 -0.02(-0.08%)
Oct 05, 2011 23.99 24.56 23.65 24.30 241,023 +0.40(+1.67%)
Oct 04, 2011 22.48 23.95 22.45 23.90 652,761 +0.95(+4.14%)
Oct 03, 2011 24.27 25.00 22.95 22.95 534,519 -1.44(-5.90%)
Sep 30, 2011 24.73 25.23 24.34 24.39 747,328 -0.61(-2.44%)
Sep 29, 2011 25.42 25.42 24.48 25.00 691,851 -0.03(-0.12%)
Sep 28, 2011 25.90 26.15 25.00 25.03 558,764 -0.85(-3.28%)
Sep 27, 2011 25.34 26.20 25.17 25.88 486,848 +0.95(+3.81%)
Sep 26, 2011 24.59 25.05 24.34 24.93 412,044 +0.51(+2.09%)
Sep 23, 2011 24.14 24.45 23.91 24.42 546,045 +0.28(+1.16%)
Sep 22, 2011 24.27 24.90 23.89 24.14 750,819 -0.78(-3.14%)
Sep 21, 2011 25.65 25.94 24.87 24.92 382,588 -0.77(-2.99%)
Sep 20, 2011 25.93 26.25 25.60 25.69 489,340 -0.14(-0.54%)
Sep 19, 2011 25.57 26.05 25.51 25.83 308,050 -0.08(-0.31%)
Sep 16, 2011 26.35 26.47 25.81 25.91 656,895 -0.22(-0.84%)
Sep 15, 2011 26.18 26.21 25.44 26.13 327,256 +0.20(+0.77%)
Sep 14, 2011 25.75 26.26 25.20 25.93 554,173 +0.31(+1.21%)
Sep 13, 2011 25.01 25.65 24.80 25.62 502,478 +0.65(+2.60%)
Sep 12, 2011 24.73 25.15 24.44 24.97 348,952 -0.05(-0.20%)
Sep 09, 2011 25.62 25.62 24.85 25.02 449,439 -0.75(-2.91%)
Sep 08, 2011 25.86 26.26 25.55 25.77 434,756 -0.24(-0.92%)
Sep 07, 2011 25.57 26.07 25.38 26.01 345,920 +0.78(+3.09%)
Sep 06, 2011 24.69 25.28 23.50 25.23 890,276 -0.12(-0.47%)
Sep 02, 2011 25.26 25.78 25.20 25.35 570,897 -0.42(-1.63%)
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.