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, 2016 18.68 18.72 18.14 18.32 752,203 -0.16(-0.87%)
Nov 29, 2016 18.60 18.75 18.30 18.48 636,424 -0.17(-0.91%)
Nov 28, 2016 18.48 18.74 18.31 18.65 406,276 +0.07(+0.38%)
Nov 25, 2016 18.76 18.77 18.53 18.58 154,925 -0.11(-0.59%)
Nov 23, 2016 18.69 18.69 18.69 0 +0.05(+0.27%)
Nov 22, 2016 18.51 18.67 18.10 18.64 577,126 +0.25(+1.36%)
Nov 21, 2016 18.16 18.59 18.04 18.39 396,080 +0.19(+1.04%)
Nov 18, 2016 17.99 18.25 17.79 18.20 577,243 +0.24(+1.34%)
Nov 17, 2016 17.40 18.06 17.40 17.96 872,329 +0.57(+3.28%)
Nov 16, 2016 17.09 17.68 16.93 17.39 691,993 +0.27(+1.58%)
Nov 15, 2016 16.51 17.30 16.25 17.12 1,037,684 +0.63(+3.82%)
Nov 14, 2016 16.70 16.78 16.38 16.49 913,979 -0.05(-0.30%)
Nov 11, 2016 16.62 16.87 15.94 16.54 1,216,021 +0.36(+2.22%)
Nov 10, 2016 17.00 17.34 16.05 16.18 2,804,576 -0.62(-3.69%)
Nov 09, 2016 20.28 21.31 16.07 16.80 4,469,414 -4.61(-21.53%)
Nov 08, 2016 21.34 21.54 20.92 21.41 643,224 -0.11(-0.51%)
Nov 07, 2016 21.49 21.83 21.32 21.52 483,460 +0.42(+1.99%)
Nov 04, 2016 20.75 21.43 20.66 21.10 471,841 +0.23(+1.10%)
Nov 03, 2016 20.84 21.14 20.79 20.87 597,418 +0.03(+0.14%)
Nov 02, 2016 20.61 21.05 20.57 20.84 583,739 +0.18(+0.87%)
Nov 01, 2016 21.08 21.28 20.51 20.66 348,673 -0.41(-1.95%)
Oct 31, 2016 20.62 21.10 20.54 21.07 481,692 +0.40(+1.94%)
Oct 28, 2016 20.89 21.08 20.64 20.67 274,049 -0.20(-0.96%)
Oct 27, 2016 20.83 21.01 20.52 20.87 288,256 +0.14(+0.68%)
Oct 26, 2016 21.10 21.11 20.61 20.73 186,334 -0.52(-2.45%)
Oct 25, 2016 21.94 21.94 21.14 21.25 253,407 -0.78(-3.54%)
Oct 24, 2016 21.75 22.05 21.62 22.03 290,346 +0.52(+2.42%)
Oct 21, 2016 21.68 21.69 21.40 21.51 236,828 -0.23(-1.06%)
Oct 20, 2016 21.49 21.82 21.45 21.74 472,638 +0.15(+0.69%)
Oct 19, 2016 21.40 21.66 21.31 21.59 279,914 +0.15(+0.70%)
Oct 18, 2016 21.15 21.58 21.02 21.44 280,552 +0.57(+2.73%)
Oct 17, 2016 20.93 21.00 20.72 20.87 298,420 -0.13(-0.62%)
Oct 14, 2016 21.66 21.69 20.97 21.00 220,214 -0.62(-2.87%)
Oct 13, 2016 21.29 21.86 21.17 21.62 516,501 +0.16(+0.75%)
Oct 12, 2016 20.74 21.52 20.74 21.46 364,692 +0.66(+3.17%)
Oct 11, 2016 21.36 21.46 20.72 20.80 321,545 -0.70(-3.26%)
Oct 10, 2016 21.44 22.00 21.44 21.50 357,724 +0.21(+0.99%)
Oct 07, 2016 21.17 21.42 21.05 21.29 367,546 +0.10(+0.47%)
Oct 06, 2016 21.43 21.45 20.98 21.19 549,885 -0.24(-1.12%)
Oct 05, 2016 21.97 21.98 21.37 21.43 400,136 -0.44(-2.01%)
Oct 04, 2016 22.02 22.10 21.73 21.87 396,515 -0.01(-0.05%)
Oct 03, 2016 22.13 22.26 21.70 21.88 417,412 -0.29(-1.31%)
Sep 30, 2016 22.11 22.29 21.87 22.17 417,185 +0.22(+1.00%)
Sep 29, 2016 22.12 22.29 21.73 21.95 384,690 -0.25(-1.13%)
Sep 28, 2016 22.10 22.35 21.96 22.20 352,686 +0.22(+1.00%)
Sep 27, 2016 22.02 22.53 21.87 21.98 398,465 -0.08(-0.36%)
Sep 26, 2016 22.36 22.36 21.95 22.06 583,186 -0.33(-1.47%)
Sep 23, 2016 22.85 23.02 22.38 22.39 308,604 -0.61(-2.65%)
Sep 22, 2016 22.99 23.06 22.82 23.00 467,311 +0.24(+1.05%)
Sep 21, 2016 22.38 22.85 22.35 22.76 542,997 +0.35(+1.56%)
Sep 20, 2016 22.36 22.47 22.30 22.41 478,338 +0.08(+0.36%)
Sep 19, 2016 21.95 22.50 21.95 22.33 404,125 +0.34(+1.55%)
Sep 16, 2016 21.90 22.03 21.71 21.99 824,244 +0.22(+1.01%)
Sep 15, 2016 21.51 21.91 21.50 21.77 390,814 +0.17(+0.79%)
Sep 14, 2016 21.96 21.97 21.48 21.60 350,531 -0.22(-1.01%)
Sep 13, 2016 22.10 22.17 21.61 21.82 342,426 -0.29(-1.31%)
Sep 12, 2016 21.63 22.17 21.62 22.11 396,051 +0.38(+1.75%)
Sep 09, 2016 22.05 22.08 21.67 21.73 267,797 -0.55(-2.47%)
Sep 08, 2016 22.11 22.34 22.10 22.28 256,699 +0.03(+0.13%)
Sep 07, 2016 22.15 22.50 22.05 22.25 555,833 +0.11(+0.50%)
Sep 06, 2016 22.16 22.24 21.88 22.14 383,302 -0.05(-0.23%)
Sep 02, 2016 22.15 22.19 22.19 22.19 437,200 +0.26(+1.19%)
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.