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 (%)
Feb 27, 2004 6.035 6.080 5.932 5.990 28,100 -0.02(-0.33%)
Feb 26, 2004 6.190 6.190 5.810 6.010 22,700 -0.09(-1.48%)
Feb 25, 2004 6.050 6.260 6.000 6.100 92,500 +0.02(+0.33%)
Feb 24, 2004 5.885 6.200 5.770 6.080 30,900 +0.18(+3.05%)
Feb 23, 2004 5.870 6.000 5.850 5.900 18,800 +0.02(+0.34%)
Feb 20, 2004 5.750 5.970 5.750 5.880 17,300 -0.12(-2.00%)
Feb 19, 2004 5.780 6.000 5.720 6.000 43,000 +0.15(+2.56%)
Feb 18, 2004 5.900 5.910 5.500 5.850 43,300 -0.06(-1.02%)
Feb 17, 2004 5.940 5.940 5.800 5.910 35,100 -0.02(-0.34%)
Feb 13, 2004 5.500 5.930 5.500 5.930 20,700 +0.33(+5.87%)
Feb 12, 2004 5.850 5.970 5.600 5.601 29,900 -0.29(-4.91%)
Feb 11, 2004 5.740 5.940 5.650 5.890 54,300 +0.20(+3.51%)
Feb 10, 2004 5.690 5.690 5.450 5.690 27,400 +0.06(+1.05%)
Feb 09, 2004 5.650 5.710 5.360 5.631 67,500 -0.01(-0.16%)
Feb 06, 2004 5.690 5.690 5.430 5.640 17,700 +0.08(+1.44%)
Feb 05, 2004 5.590 5.790 5.250 5.560 60,100 +0.11(+2.04%)
Feb 04, 2004 5.750 5.750 5.370 5.449 44,400 -0.08(-1.46%)
Feb 03, 2004 5.180 5.760 5.180 5.530 91,600 +0.32(+6.12%)
Feb 02, 2004 5.300 5.300 5.180 5.211 27,200 -0.04(-0.74%)
Jan 30, 2004 5.280 5.450 5.200 5.250 37,400 +0.00(+0.00%)
Jan 29, 2004 5.340 5.340 5.220 5.250 61,800 -0.08(-1.50%)
Jan 28, 2004 5.600 5.690 5.000 5.330 282,200 -0.30(-5.40%)
Jan 27, 2004 5.680 5.700 5.500 5.634 29,300 -0.02(-0.28%)
Jan 26, 2004 5.560 5.690 5.510 5.650 132,500 +0.15(+2.73%)
Jan 23, 2004 5.660 5.680 5.430 5.500 39,500 -0.08(-1.43%)
Jan 22, 2004 5.920 5.920 5.450 5.580 70,500 +0.01(+0.18%)
Jan 21, 2004 5.510 5.610 5.430 5.570 95,200 +0.12(+2.20%)
Jan 20, 2004 5.240 5.500 5.200 5.450 194,300 +0.00(+0.00%)
Jan 16, 2004 5.220 5.450 5.100 5.450 209,200 +0.23(+4.41%)
Jan 15, 2004 5.250 5.250 5.100 5.220 219,202 -0.01(-0.19%)
Jan 14, 2004 5.320 5.420 5.150 5.230 130,068 -0.02(-0.38%)
Jan 13, 2004 5.250 5.250 5.160 5.250 39,601 +0.07(+1.37%)
Jan 12, 2004 5.000 5.250 4.910 5.179 89,848 +0.27(+5.48%)
Jan 09, 2004 4.530 4.910 4.530 4.910 135,164 +0.39(+8.63%)
Jan 08, 2004 4.310 4.520 4.310 4.520 109,302 +0.22(+5.12%)
Jan 07, 2004 4.250 4.320 4.160 4.300 74,019 +0.21(+5.13%)
Jan 06, 2004 4.050 4.200 4.030 4.090 43,400 +0.06(+1.46%)
Jan 05, 2004 3.900 4.070 3.900 4.031 28,800 +0.11(+2.83%)
Jan 02, 2004 4.020 4.020 3.880 3.920 14,000 -0.09(-2.24%)
Dec 31, 2003 3.670 4.010 3.670 4.010 48,100 +0.03(+0.75%)
Dec 30, 2003 3.800 4.020 3.650 3.980 37,103 +0.15(+3.92%)
Dec 29, 2003 4.000 4.000 3.700 3.830 42,839 -0.17(-4.25%)
Dec 26, 2003 4.210 4.210 3.999 4.000 21,913 -0.11(-2.68%)
Dec 24, 2003 4.231 4.260 4.000 4.110 19,421 -0.08(-1.91%)
Dec 23, 2003 4.440 4.440 4.030 4.190 18,090 -0.07(-1.67%)
Dec 22, 2003 4.401 4.460 4.200 4.261 88,760 -0.20(-4.46%)
Dec 19, 2003 4.480 4.480 4.410 4.460 21,771 -0.02(-0.45%)
Dec 18, 2003 4.459 4.480 4.170 4.480 25,423 +0.07(+1.59%)
Dec 17, 2003 4.450 4.470 4.320 4.410 19,789 -0.06(-1.34%)
Dec 16, 2003 4.470 4.470 4.350 4.470 4,184 +0.03(+0.68%)
Dec 15, 2003 4.490 4.500 4.350 4.440 29,255 +0.04(+0.91%)
Dec 12, 2003 4.431 4.539 4.380 4.400 16,751 -0.08(-1.79%)
Dec 11, 2003 4.390 4.540 4.260 4.480 46,000 +0.04(+0.92%)
Dec 10, 2003 4.410 4.540 4.220 4.439 10,897 +0.03(+0.66%)
Dec 09, 2003 4.500 4.550 4.340 4.410 28,137 -0.06(-1.34%)
Dec 08, 2003 4.370 4.550 4.290 4.470 26,164 +0.26(+6.18%)
Dec 05, 2003 4.349 4.389 4.200 4.210 13,580 -0.14(-3.20%)
Dec 04, 2003 4.400 4.450 4.250 4.349 24,404 -0.04(-0.93%)
Dec 03, 2003 4.600 4.600 4.230 4.390 44,937 -0.06(-1.35%)
Dec 02, 2003 4.330 4.490 4.160 4.450 41,492 +0.18(+4.22%)
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.