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 (%)
Apr 28, 2006 8.511 8.620 8.500 8.570 49,800 +0.07(+0.82%)
Apr 27, 2006 8.730 8.730 8.450 8.500 115,800 -0.19(-2.19%)
Apr 26, 2006 8.400 8.730 8.350 8.690 146,342 +0.26(+3.08%)
Apr 25, 2006 8.100 8.430 8.040 8.430 157,797 +0.37(+4.59%)
Apr 24, 2006 8.030 8.190 7.980 8.060 63,637 -0.01(-0.12%)
Apr 21, 2006 8.000 8.087 8.000 8.070 3,970 +0.04(+0.50%)
Apr 20, 2006 7.970 8.060 7.970 8.030 13,600 +0.03(+0.37%)
Apr 19, 2006 8.000 8.000 7.930 8.000 57,215 +0.00(+0.00%)
Apr 18, 2006 8.080 8.080 7.940 8.000 46,949 +0.02(+0.25%)
Apr 17, 2006 8.320 8.390 7.960 7.980 32,983 -0.30(-3.62%)
Apr 13, 2006 8.080 8.360 8.070 8.280 72,593 +0.23(+2.86%)
Apr 12, 2006 8.100 8.090 7.980 8.050 20,393 -0.05(-0.62%)
Apr 11, 2006 8.170 8.220 8.000 8.100 40,613 -0.11(-1.34%)
Apr 10, 2006 8.420 8.420 8.120 8.210 38,212 -0.19(-2.26%)
Apr 07, 2006 8.440 8.440 8.280 8.400 60,930 +0.00(+0.00%)
Apr 06, 2006 8.440 8.540 8.350 8.400 35,029 +0.00(+0.00%)
Apr 05, 2006 8.320 8.490 8.290 8.400 48,153 +0.08(+0.96%)
Apr 04, 2006 8.550 8.646 8.080 8.320 155,916 -0.18(-2.12%)
Apr 03, 2006 8.710 8.730 8.320 8.500 100,218 -0.25(-2.86%)
Mar 31, 2006 8.700 8.800 8.510 8.750 176,250 +0.01(+0.11%)
Mar 30, 2006 8.910 8.910 8.700 8.740 178,546 -0.26(-2.89%)
Mar 29, 2006 8.900 9.000 8.800 9.000 307,842 +0.03(+0.33%)
Mar 28, 2006 8.840 8.980 8.570 8.970 134,059 +0.17(+1.93%)
Mar 27, 2006 8.800 8.880 8.500 8.800 305,919 +0.00(+0.00%)
Mar 24, 2006 8.750 8.920 8.750 8.800 140,934 +0.10(+1.15%)
Mar 23, 2006 8.600 8.750 8.430 8.700 169,200 +0.10(+1.16%)
Mar 22, 2006 8.140 8.604 8.090 8.600 312,000 +0.43(+5.26%)
Mar 21, 2006 8.050 8.210 7.840 8.170 37,999 +0.13(+1.62%)
Mar 20, 2006 7.958 8.060 7.910 8.040 15,256 +0.09(+1.13%)
Mar 17, 2006 7.790 7.980 7.740 7.950 53,516 +0.13(+1.66%)
Mar 16, 2006 7.670 7.930 7.600 7.820 50,327 +0.20(+2.62%)
Mar 15, 2006 7.520 7.630 7.470 7.620 120,919 +0.05(+0.66%)
Mar 14, 2006 7.680 7.750 7.480 7.570 69,548 -0.17(-2.20%)
Mar 13, 2006 7.810 7.890 7.700 7.740 63,082 -0.11(-1.40%)
Mar 10, 2006 7.770 7.880 7.750 7.850 44,847 -0.02(-0.25%)
Mar 09, 2006 7.850 7.910 7.580 7.870 101,918 +0.05(+0.64%)
Mar 08, 2006 7.996 7.996 7.580 7.820 83,439 -0.18(-2.25%)
Mar 07, 2006 7.960 8.000 7.900 8.000 65,720 -0.01(-0.12%)
Mar 06, 2006 8.140 8.240 7.940 8.010 46,625 -0.08(-0.99%)
Mar 03, 2006 8.020 8.200 8.020 8.090 30,082 +0.00(+0.00%)
Mar 02, 2006 8.290 8.500 8.000 8.090 395,740 -0.29(-3.46%)
Mar 01, 2006 8.648 8.648 8.360 8.380 167,831 -0.22(-2.56%)
Feb 28, 2006 8.400 8.650 8.160 8.600 183,055 +0.20(+2.38%)
Feb 27, 2006 8.300 8.490 8.250 8.400 42,886 +0.01(+0.10%)
Feb 24, 2006 8.370 8.450 8.290 8.392 19,528 -0.06(-0.69%)
Feb 23, 2006 8.370 8.450 8.250 8.450 38,747 +0.10(+1.20%)
Feb 22, 2006 8.340 8.480 8.300 8.350 48,511 +0.09(+1.09%)
Feb 21, 2006 8.460 8.480 8.200 8.260 300,387 -0.15(-1.78%)
Feb 17, 2006 8.430 8.540 8.410 8.410 45,554 -0.14(-1.64%)
Feb 16, 2006 8.600 8.600 8.450 8.550 213,100 -0.09(-1.04%)
Feb 15, 2006 8.380 8.690 8.324 8.640 127,273 +0.24(+2.86%)
Feb 14, 2006 8.280 8.440 8.120 8.400 50,545 +0.03(+0.36%)
Feb 13, 2006 8.080 8.370 7.980 8.370 39,007 +0.26(+3.21%)
Feb 10, 2006 8.150 8.225 7.980 8.110 52,371 -0.08(-1.00%)
Feb 09, 2006 8.330 8.340 8.150 8.192 16,330 -0.04(-0.46%)
Feb 08, 2006 8.140 8.340 8.140 8.230 136,723 +0.05(+0.61%)
Feb 07, 2006 8.240 8.360 8.180 8.180 153,632 -0.02(-0.24%)
Feb 06, 2006 7.950 8.240 7.950 8.200 574,908 +0.23(+2.89%)
Feb 03, 2006 8.020 8.070 7.900 7.970 243,849 -0.09(-1.12%)
Feb 02, 2006 8.180 8.330 7.910 8.060 145,725 -0.09(-1.10%)
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.