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, 2004 7.140 7.140 6.940 6.980 33,400 -0.02(-0.29%)
Nov 29, 2004 7.020 7.120 6.810 7.000 48,500 +0.04(+0.57%)
Nov 26, 2004 6.890 7.010 6.850 6.960 28,300 +0.04(+0.58%)
Nov 24, 2004 6.750 6.980 6.750 6.920 35,500 +0.02(+0.29%)
Nov 23, 2004 6.880 6.950 6.840 6.900 30,700 +0.01(+0.15%)
Nov 22, 2004 6.550 6.900 6.550 6.890 38,300 +0.09(+1.32%)
Nov 19, 2004 6.710 6.890 6.670 6.800 42,600 +0.00(+0.00%)
Nov 18, 2004 6.740 6.821 6.550 6.800 74,900 +0.20(+3.03%)
Nov 17, 2004 6.350 6.820 6.350 6.600 10,600 +0.10(+1.54%)
Nov 16, 2004 6.330 6.560 6.200 6.500 165,800 -0.01(-0.15%)
Nov 15, 2004 6.400 6.820 6.400 6.510 37,400 -0.35(-5.10%)
Nov 12, 2004 6.599 7.000 6.500 6.860 61,400 +0.28(+4.26%)
Nov 11, 2004 6.350 6.600 6.350 6.580 37,100 +0.18(+2.81%)
Nov 10, 2004 6.290 6.450 6.290 6.400 73,500 +0.04(+0.63%)
Nov 09, 2004 6.195 6.400 6.195 6.360 39,500 +0.07(+1.11%)
Nov 08, 2004 6.160 6.300 6.110 6.290 49,200 -0.06(-0.94%)
Nov 05, 2004 6.230 6.360 6.010 6.350 44,000 -0.10(-1.55%)
Nov 04, 2004 6.500 6.500 6.340 6.450 4,800 +0.01(+0.14%)
Nov 03, 2004 6.520 6.550 6.310 6.441 71,800 +0.02(+0.33%)
Nov 02, 2004 6.350 6.500 6.280 6.420 12,900 +0.05(+0.78%)
Nov 01, 2004 6.520 6.870 6.250 6.370 39,300 -0.83(-11.53%)
Oct 29, 2004 6.310 7.200 6.300 7.200 19,300 +0.85(+13.39%)
Oct 28, 2004 6.160 6.350 6.160 6.350 5,300 -0.07(-1.07%)
Oct 27, 2004 6.550 6.550 6.170 6.419 20,900 -0.28(-4.19%)
Oct 26, 2004 6.500 6.760 6.500 6.700 21,700 +0.12(+1.82%)
Oct 25, 2004 6.370 6.580 6.270 6.580 43,900 +0.07(+1.08%)
Oct 22, 2004 6.370 6.531 6.370 6.510 12,500 +0.01(+0.15%)
Oct 21, 2004 6.500 6.520 6.320 6.500 15,300 -0.09(-1.37%)
Oct 20, 2004 6.490 6.590 6.490 6.590 9,700 +0.04(+0.61%)
Oct 19, 2004 7.100 7.100 6.500 6.550 46,100 -0.45(-6.43%)
Oct 18, 2004 6.780 7.460 6.710 7.000 143,100 +0.20(+2.94%)
Oct 15, 2004 6.380 7.340 6.370 6.800 186,100 +0.47(+7.42%)
Oct 14, 2004 6.350 6.350 6.250 6.330 12,500 +0.02(+0.32%)
Oct 13, 2004 6.399 6.420 6.270 6.310 6,500 -0.05(-0.79%)
Oct 12, 2004 6.280 6.419 6.240 6.360 5,000 -0.09(-1.40%)
Oct 11, 2004 6.110 6.500 6.100 6.450 27,000 +0.00(+0.00%)
Oct 08, 2004 6.250 6.500 6.240 6.450 16,100 +0.03(+0.47%)
Oct 07, 2004 6.310 6.440 6.300 6.420 33,000 +0.02(+0.31%)
Oct 06, 2004 6.100 6.460 6.100 6.400 6,700 +0.19(+3.06%)
Oct 05, 2004 6.100 6.350 6.100 6.210 5,000 +0.00(+0.00%)
Oct 04, 2004 6.670 6.670 6.210 6.210 7,300 -0.29(-4.53%)
Oct 01, 2004 6.350 6.600 6.030 6.505 70,700 +0.05(+0.85%)
Sep 30, 2004 6.250 6.500 6.100 6.450 20,400 +0.20(+3.20%)
Sep 29, 2004 6.155 6.300 6.155 6.250 15,000 +0.14(+2.29%)
Sep 28, 2004 6.135 6.135 6.100 6.110 21,000 +0.01(+0.16%)
Sep 27, 2004 6.100 6.130 6.100 6.100 18,900 -0.02(-0.33%)
Sep 24, 2004 6.100 6.130 6.100 6.120 1,100 -0.03(-0.49%)
Sep 23, 2004 6.200 6.200 6.110 6.150 5,400 -0.03(-0.49%)
Sep 22, 2004 6.100 6.230 6.081 6.180 13,300 +0.10(+1.64%)
Sep 21, 2004 5.880 6.190 5.880 6.080 5,000 +0.06(+1.00%)
Sep 20, 2004 6.010 6.020 5.920 6.020 7,400 -0.01(-0.17%)
Sep 17, 2004 6.000 6.060 6.000 6.030 10,500 +0.01(+0.17%)
Sep 16, 2004 6.030 6.090 6.000 6.020 17,841 -0.11(-1.79%)
Sep 15, 2004 6.151 6.200 6.000 6.130 12,600 -0.12(-1.92%)
Sep 14, 2004 6.190 6.250 6.180 6.250 4,300 -0.06(-0.95%)
Sep 13, 2004 6.180 6.470 6.180 6.310 7,900 +0.02(+0.32%)
Sep 10, 2004 6.200 6.350 6.180 6.290 5,812 +0.02(+0.32%)
Sep 09, 2004 6.180 6.350 6.180 6.270 10,000 +0.08(+1.29%)
Sep 08, 2004 6.420 6.420 6.190 6.190 7,900 -0.27(-4.18%)
Sep 07, 2004 6.500 6.520 6.250 6.460 10,300 +0.16(+2.54%)
Sep 03, 2004 6.150 6.302 5.910 6.300 16,500 +0.23(+3.79%)
Sep 02, 2004 6.110 6.320 6.050 6.070 20,700 -0.04(-0.65%)
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.