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 (%)
Aug 31, 2020 28.24 28.24 27.84 27.89 666,166 -0.32(-1.13%)
Aug 28, 2020 28.82 28.96 27.92 28.21 344,500 -0.47(-1.64%)
Aug 27, 2020 28.43 28.86 27.95 28.68 807,440 +0.18(+0.63%)
Aug 26, 2020 28.33 28.70 28.13 28.50 536,260 -0.14(-0.51%)
Aug 25, 2020 29.03 29.08 28.48 28.64 584,372 -0.27(-0.92%)
Aug 24, 2020 29.56 29.91 28.74 28.91 644,606 -0.53(-1.80%)
Aug 21, 2020 29.29 29.52 29.17 29.44 381,900 +0.18(+0.62%)
Aug 20, 2020 29.08 29.95 29.08 29.26 482,915 -0.07(-0.24%)
Aug 19, 2020 29.64 29.74 29.05 29.33 895,861 -0.21(-0.71%)
Aug 18, 2020 29.42 29.72 28.50 29.54 2,047,591 +0.25(+0.85%)
Aug 17, 2020 29.65 29.89 29.24 29.29 453,840 -0.39(-1.31%)
Aug 14, 2020 30.08 30.23 29.51 29.68 344,900 -0.44(-1.46%)
Aug 13, 2020 29.96 30.47 29.65 30.12 495,834 -0.05(-0.18%)
Aug 12, 2020 31.20 31.25 30.02 30.18 505,241 -0.82(-2.66%)
Aug 11, 2020 31.13 31.32 30.84 31.00 650,212 +0.12(+0.39%)
Aug 10, 2020 31.68 31.68 30.71 30.88 495,201 -0.22(-0.71%)
Aug 07, 2020 31.86 33.25 30.19 31.10 1,223,900 -1.26(-3.89%)
Aug 06, 2020 32.75 32.94 31.66 32.36 860,882 -0.25(-0.77%)
Aug 05, 2020 32.91 32.91 32.07 32.61 462,238 +0.05(+0.15%)
Aug 04, 2020 32.10 32.56 31.82 32.56 412,533 +0.42(+1.31%)
Aug 03, 2020 32.76 32.76 31.90 32.14 488,989 -0.36(-1.11%)
Jul 31, 2020 32.76 32.78 31.82 32.50 422,300 -0.22(-0.67%)
Jul 30, 2020 32.37 33.18 31.85 32.72 611,104 +0.04(+0.12%)
Jul 29, 2020 32.12 32.74 31.95 32.68 221,561 +0.66(+2.06%)
Jul 28, 2020 32.23 32.87 31.99 32.02 263,105 -0.27(-0.84%)
Jul 27, 2020 31.95 32.33 31.71 32.29 259,155 +0.29(+0.91%)
Jul 24, 2020 32.29 32.60 31.71 32.00 490,300 -0.32(-0.99%)
Jul 23, 2020 32.38 32.79 32.10 32.32 325,669 -0.05(-0.15%)
Jul 22, 2020 33.18 33.32 32.13 32.37 483,462 -0.82(-2.47%)
Jul 21, 2020 33.05 33.41 32.60 33.19 380,610 +0.54(+1.65%)
Jul 20, 2020 32.99 33.19 32.50 32.65 171,717 -0.38(-1.15%)
Jul 17, 2020 32.80 33.25 32.48 33.03 447,900 +0.16(+0.49%)
Jul 16, 2020 32.79 32.88 32.32 32.87 562,453 -0.05(-0.15%)
Jul 15, 2020 32.16 33.20 32.02 32.92 428,097 +1.15(+3.62%)
Jul 14, 2020 31.73 32.16 31.26 31.77 406,734 -0.08(-0.25%)
Jul 13, 2020 32.78 32.98 31.85 31.85 518,595 -0.70(-2.15%)
Jul 10, 2020 32.21 32.67 32.12 32.55 284,900 +0.30(+0.93%)
Jul 09, 2020 32.45 32.67 31.70 32.25 417,992 -0.25(-0.77%)
Jul 08, 2020 32.49 32.69 31.88 32.50 422,877 +0.04(+0.12%)
Jul 07, 2020 32.49 32.88 32.39 32.46 400,164 -0.32(-0.98%)
Jul 06, 2020 33.27 33.40 32.73 32.78 349,907 -0.16(-0.49%)
Jul 02, 2020 32.85 33.42 32.70 32.94 328,700 +0.36(+1.10%)
Jul 01, 2020 32.49 33.03 32.31 32.58 481,949 +0.19(+0.59%)
Jun 30, 2020 31.39 32.44 31.39 32.39 590,888 +0.90(+2.86%)
Jun 29, 2020 31.07 31.77 30.70 31.49 473,728 +0.71(+2.31%)
Jun 26, 2020 31.33 31.63 30.72 30.78 882,500 -0.47(-1.50%)
Jun 25, 2020 31.06 31.27 30.62 31.25 385,099 -0.05(-0.16%)
Jun 24, 2020 31.16 31.48 30.72 31.30 489,309 -0.08(-0.25%)
Jun 23, 2020 31.23 31.79 31.11 31.38 411,875 +0.33(+1.06%)
Jun 22, 2020 30.92 31.27 30.60 31.05 289,841 -0.05(-0.16%)
Jun 19, 2020 30.85 31.49 30.85 31.10 878,200 +0.24(+0.78%)
Jun 18, 2020 30.73 31.28 30.49 30.86 329,020 +0.02(+0.06%)
Jun 17, 2020 31.53 31.66 30.73 30.84 355,915 -0.61(-1.94%)
Jun 16, 2020 31.68 32.12 31.09 31.45 417,231 +0.42(+1.35%)
Jun 15, 2020 30.37 31.36 30.06 31.03 581,852 +0.20(+0.65%)
Jun 12, 2020 31.25 31.55 30.22 30.83 728,300 +0.29(+0.95%)
Jun 11, 2020 30.96 31.09 30.38 30.54 699,748 -0.95(-3.02%)
Jun 10, 2020 31.77 31.86 31.12 31.49 481,391 -0.31(-0.97%)
Jun 09, 2020 32.29 32.47 31.75 31.80 379,231 -0.51(-1.58%)
Jun 08, 2020 32.72 32.72 31.71 32.31 586,025 -0.29(-0.89%)
Jun 05, 2020 31.56 32.92 31.24 32.60 494,000 +1.48(+4.76%)
Jun 04, 2020 31.88 32.03 30.97 31.12 556,430 -1.04(-3.23%)
Jun 03, 2020 32.64 32.64 31.75 32.16 567,735 -0.22(-0.68%)
Jun 02, 2020 31.78 32.69 31.29 32.38 608,842 +0.63(+1.98%)
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.