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 (%)
May 28, 2004 5.860 5.900 5.400 5.400 14,400 -0.30(-5.26%)
May 27, 2004 5.650 5.820 5.450 5.700 32,300 +0.13(+2.33%)
May 26, 2004 5.550 5.610 5.410 5.570 24,700 +0.06(+1.09%)
May 25, 2004 5.340 5.590 5.260 5.510 26,800 +0.07(+1.29%)
May 24, 2004 5.400 5.450 5.290 5.440 26,200 +0.02(+0.37%)
May 21, 2004 5.690 5.690 5.340 5.420 32,800 -0.36(-6.23%)
May 20, 2004 5.641 5.846 5.641 5.780 47,200 -0.16(-2.69%)
May 19, 2004 5.680 5.940 5.580 5.940 58,300 +0.26(+4.58%)
May 18, 2004 6.038 6.040 5.680 5.680 12,200 -0.29(-4.86%)
May 17, 2004 6.120 6.120 5.931 5.970 9,600 -0.08(-1.32%)
May 14, 2004 6.000 6.200 5.981 6.050 28,000 +0.06(+1.00%)
May 13, 2004 5.950 6.010 5.950 5.990 8,900 +0.11(+1.80%)
May 12, 2004 6.000 6.070 5.884 5.884 25,500 -0.14(-2.26%)
May 11, 2004 5.960 6.120 5.950 6.020 11,800 +0.07(+1.18%)
May 10, 2004 5.560 6.000 5.560 5.950 29,500 -0.10(-1.65%)
May 07, 2004 6.323 6.400 5.890 6.050 26,300 -0.35(-5.47%)
May 06, 2004 6.490 6.590 6.120 6.400 48,400 -0.10(-1.54%)
May 05, 2004 6.310 6.530 6.310 6.500 27,600 +0.20(+3.17%)
May 04, 2004 6.100 6.320 6.050 6.300 27,900 +0.25(+4.13%)
May 03, 2004 5.700 6.050 5.700 6.050 37,100 +0.15(+2.54%)
Apr 30, 2004 6.041 6.041 5.600 5.900 55,900 -0.14(-2.30%)
Apr 29, 2004 6.170 6.280 5.890 6.039 35,100 -0.31(-4.93%)
Apr 28, 2004 6.210 6.352 6.140 6.352 25,300 +0.13(+2.11%)
Apr 27, 2004 6.560 6.690 6.220 6.221 125,300 -0.34(-5.18%)
Apr 26, 2004 6.550 6.650 6.550 6.561 3,100 +0.01(+0.17%)
Apr 23, 2004 6.530 6.750 6.530 6.550 20,900 -0.08(-1.21%)
Apr 22, 2004 6.640 6.750 6.600 6.630 37,300 +0.03(+0.45%)
Apr 21, 2004 6.490 6.770 6.490 6.600 35,000 +0.04(+0.61%)
Apr 20, 2004 6.430 6.650 6.410 6.560 24,000 +0.12(+1.86%)
Apr 19, 2004 6.250 6.510 6.200 6.440 27,400 +0.05(+0.78%)
Apr 16, 2004 6.290 6.510 6.290 6.390 12,100 +0.01(+0.16%)
Apr 15, 2004 6.320 6.520 6.320 6.380 21,200 +0.05(+0.79%)
Apr 14, 2004 6.260 6.480 6.250 6.330 24,200 -0.04(-0.63%)
Apr 13, 2004 6.600 6.980 6.210 6.370 34,700 -0.04(-0.62%)
Apr 12, 2004 6.270 6.680 6.020 6.410 53,700 -0.26(-3.90%)
Apr 08, 2004 6.700 6.710 6.670 6.670 15,500 -0.01(-0.15%)
Apr 07, 2004 6.460 6.770 6.460 6.680 25,900 +0.08(+1.21%)
Apr 06, 2004 6.290 6.640 6.290 6.600 32,800 +0.01(+0.15%)
Apr 05, 2004 6.615 6.750 6.500 6.590 43,400 -0.05(-0.75%)
Apr 02, 2004 6.210 6.750 6.210 6.640 78,900 +0.17(+2.63%)
Apr 01, 2004 6.750 6.750 6.429 6.470 43,900 -0.17(-2.56%)
Mar 31, 2004 6.940 6.940 6.530 6.640 25,700 -0.19(-2.78%)
Mar 30, 2004 6.870 6.950 6.740 6.830 10,300 -0.03(-0.44%)
Mar 29, 2004 7.000 7.000 6.760 6.860 63,600 -0.04(-0.58%)
Mar 26, 2004 6.780 6.960 6.750 6.900 74,900 +0.12(+1.78%)
Mar 25, 2004 6.541 6.800 6.510 6.779 13,600 +0.05(+0.73%)
Mar 24, 2004 6.650 6.790 6.230 6.730 43,500 +0.24(+3.70%)
Mar 23, 2004 6.460 6.710 6.250 6.490 27,100 +0.12(+1.88%)
Mar 22, 2004 6.300 6.370 6.150 6.370 200,000 -0.00(-0.02%)
Mar 19, 2004 6.470 6.550 6.340 6.371 67,500 -0.11(-1.68%)
Mar 18, 2004 6.800 6.800 6.450 6.480 85,200 -0.28(-4.14%)
Mar 17, 2004 6.635 6.800 6.600 6.760 39,200 +0.11(+1.65%)
Mar 16, 2004 6.875 6.875 6.600 6.650 59,600 -0.20(-2.93%)
Mar 15, 2004 6.850 7.000 6.600 6.851 79,800 -0.02(-0.28%)
Mar 12, 2004 6.655 6.950 6.560 6.870 62,200 +0.26(+3.93%)
Mar 11, 2004 6.920 6.920 6.350 6.610 92,000 -0.31(-4.48%)
Mar 10, 2004 7.120 7.120 6.840 6.920 161,400 -0.11(-1.56%)
Mar 09, 2004 7.000 7.160 6.840 7.030 156,000 +0.07(+1.01%)
Mar 08, 2004 7.110 7.490 6.900 6.960 929,100 -0.04(-0.57%)
Mar 05, 2004 6.790 7.020 6.620 7.000 106,900 +0.21(+3.09%)
Mar 04, 2004 6.215 7.170 6.150 6.790 223,000 +0.52(+8.29%)
Mar 03, 2004 6.150 6.270 6.020 6.270 65,000 +0.18(+2.96%)
Mar 02, 2004 5.900 6.200 5.900 6.090 43,800 +0.15(+2.53%)
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.