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, 2017 16.53 16.65 16.42 16.53 798,348 +0.09(+0.55%)
Nov 29, 2017 16.18 16.51 16.03 16.44 635,640 +0.08(+0.49%)
Nov 28, 2017 16.27 16.41 16.14 16.36 872,949 +0.20(+1.24%)
Nov 27, 2017 16.15 16.28 15.96 16.16 1,237,871 -0.02(-0.12%)
Nov 24, 2017 16.19 16.22 16.10 16.18 350,563 +0.01(+0.06%)
Nov 22, 2017 16.14 16.34 16.00 16.17 477,522 +0.10(+0.62%)
Nov 21, 2017 15.87 16.18 15.55 16.07 609,246 +0.22(+1.39%)
Nov 20, 2017 15.65 15.97 15.63 15.85 878,869 -0.27(-1.67%)
Nov 17, 2017 16.17 16.33 16.10 16.12 698,099 -0.12(-0.74%)
Nov 16, 2017 15.75 16.34 15.70 16.24 460,804 +0.51(+3.24%)
Nov 15, 2017 15.69 15.83 15.45 15.73 1,265,549 -0.04(-0.25%)
Nov 14, 2017 15.67 15.88 15.56 15.77 520,051 +0.01(+0.06%)
Nov 13, 2017 15.58 15.89 15.44 15.76 728,703 +0.16(+1.03%)
Nov 10, 2017 15.50 15.73 15.40 15.60 415,502 +0.02(+0.13%)
Nov 09, 2017 15.75 15.92 15.44 15.58 641,607 -0.28(-1.77%)
Nov 08, 2017 15.62 15.96 15.38 15.86 1,390,350 +0.12(+0.76%)
Nov 07, 2017 15.49 15.83 15.43 15.74 849,345 +0.19(+1.22%)
Nov 06, 2017 15.40 15.88 15.13 15.55 1,728,056 -0.02(-0.13%)
Nov 03, 2017 14.38 15.65 11.01 15.57 9,189,372 -3.31(-17.53%)
Nov 02, 2017 18.93 19.13 18.84 18.88 457,425 -0.06(-0.32%)
Nov 01, 2017 19.33 19.47 18.72 18.94 681,856 -0.30(-1.56%)
Oct 31, 2017 19.03 19.34 18.96 19.24 341,408 +0.23(+1.21%)
Oct 30, 2017 19.23 19.26 18.91 19.01 389,504 -0.28(-1.45%)
Oct 27, 2017 18.99 19.30 18.84 19.29 335,020 +0.28(+1.47%)
Oct 26, 2017 19.11 19.18 18.97 19.01 189,585 -0.07(-0.37%)
Oct 25, 2017 19.38 19.47 18.86 19.08 533,195 -0.35(-1.80%)
Oct 24, 2017 19.51 19.59 19.17 19.43 184,645 -0.03(-0.15%)
Oct 23, 2017 19.34 19.56 19.33 19.46 248,044 +0.10(+0.52%)
Oct 20, 2017 19.34 19.48 19.24 19.36 223,402 +0.18(+0.94%)
Oct 19, 2017 19.25 19.27 19.06 19.18 329,775 -0.19(-0.98%)
Oct 18, 2017 19.02 19.37 18.93 19.37 584,893 +0.38(+2.00%)
Oct 17, 2017 18.89 19.07 18.80 18.99 482,506 +0.07(+0.37%)
Oct 16, 2017 19.05 19.23 18.73 18.92 1,114,338 -0.14(-0.73%)
Oct 13, 2017 18.99 19.09 18.93 19.06 416,031 +0.03(+0.16%)
Oct 12, 2017 19.23 19.23 19.00 19.03 533,094 -0.23(-1.19%)
Oct 11, 2017 19.50 19.90 19.24 19.26 476,581 -0.19(-0.98%)
Oct 10, 2017 19.67 19.81 19.36 19.45 269,320 -0.08(-0.41%)
Oct 09, 2017 20.18 20.31 19.52 19.53 387,222 -0.65(-3.22%)
Oct 06, 2017 20.22 20.25 20.12 20.18 247,586 -0.03(-0.15%)
Oct 05, 2017 20.22 20.45 20.12 20.21 315,842 +0.00(+0.00%)
Oct 04, 2017 20.35 20.64 20.16 20.21 293,534 -0.11(-0.54%)
Oct 03, 2017 20.31 20.34 20.01 20.32 583,874 +0.12(+0.59%)
Oct 02, 2017 19.87 20.30 19.77 20.20 629,789 +0.34(+1.71%)
Sep 29, 2017 19.90 20.00 18.95 19.86 452,499 -0.11(-0.55%)
Sep 28, 2017 20.00 20.11 19.79 19.97 490,532 -0.02(-0.10%)
Sep 27, 2017 19.45 20.03 19.39 19.99 500,202 +0.63(+3.25%)
Sep 26, 2017 19.13 19.42 19.12 19.36 367,167 +0.21(+1.10%)
Sep 25, 2017 19.23 19.25 19.09 19.15 516,563 -0.09(-0.47%)
Sep 22, 2017 19.11 19.31 19.05 19.24 377,612 +0.13(+0.68%)
Sep 21, 2017 19.15 19.43 19.08 19.11 431,192 -0.05(-0.26%)
Sep 20, 2017 19.06 19.22 18.91 19.16 481,836 +0.14(+0.74%)
Sep 19, 2017 19.12 19.75 18.77 19.02 928,384 -0.03(-0.16%)
Sep 18, 2017 19.01 19.34 18.89 19.05 607,501 +0.13(+0.69%)
Sep 15, 2017 19.09 19.11 18.48 18.92 1,227,453 -0.14(-0.73%)
Sep 14, 2017 18.75 19.12 18.52 19.06 578,088 +0.31(+1.65%)
Sep 13, 2017 18.54 18.80 18.45 18.75 382,810 +0.19(+1.02%)
Sep 12, 2017 18.69 18.38 18.56 458,871 +0.15(+0.81%)
Sep 11, 2017 18.34 18.61 18.30 18.41 505,590 +0.11(+0.60%)
Sep 08, 2017 18.18 18.42 18.06 18.30 715,517 +0.05(+0.27%)
Sep 07, 2017 17.83 18.28 17.71 18.25 694,082 +0.42(+2.36%)
Sep 06, 2017 17.60 17.87 17.55 17.83 587,194 +0.28(+1.60%)
Sep 05, 2017 17.55 17.68 17.45 17.55 385,823 -0.08(-0.45%)
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.