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 (%)
Jul 31, 2006 11.07 11.39 11.06 11.22 44,309 +0.17(+1.54%)
Jul 28, 2006 11.00 11.44 10.92 11.05 52,352 +0.15(+1.38%)
Jul 27, 2006 11.22 11.40 10.90 10.90 119,896 -0.32(-2.85%)
Jul 26, 2006 11.12 11.61 10.92 11.22 137,249 +0.15(+1.36%)
Jul 25, 2006 11.10 11.27 10.91 11.07 54,032 +0.06(+0.54%)
Jul 24, 2006 10.85 11.29 10.85 11.01 74,872 +0.19(+1.76%)
Jul 21, 2006 10.97 11.10 10.67 10.82 68,063 -0.13(-1.19%)
Jul 20, 2006 11.22 11.22 10.77 10.95 72,057 -0.10(-0.90%)
Jul 19, 2006 10.52 11.13 10.50 11.05 105,104 +0.56(+5.34%)
Jul 18, 2006 10.25 10.58 10.25 10.49 42,880 +0.24(+2.34%)
Jul 17, 2006 10.31 10.41 10.19 10.25 83,194 -0.09(-0.87%)
Jul 14, 2006 10.60 10.65 10.25 10.34 74,244 -0.28(-2.64%)
Jul 13, 2006 10.52 10.73 10.44 10.62 100,024 +0.04(+0.38%)
Jul 12, 2006 10.32 10.75 10.32 10.58 91,870 +0.28(+2.72%)
Jul 11, 2006 10.55 10.66 10.24 10.30 101,028 -0.26(-2.46%)
Jul 10, 2006 10.84 10.90 10.48 10.56 93,756 -0.24(-2.22%)
Jul 07, 2006 10.50 11.58 10.50 10.80 565,593 +0.32(+3.05%)
Jul 06, 2006 10.82 10.82 10.20 10.48 125,291 -0.36(-3.32%)
Jul 05, 2006 10.20 10.85 10.03 10.84 209,611 +0.54(+5.24%)
Jul 03, 2006 10.72 10.78 10.09 10.30 89,651 -0.42(-3.92%)
Jun 30, 2006 11.01 11.01 10.54 10.72 97,899 -0.26(-2.37%)
Jun 29, 2006 11.00 11.15 10.76 10.98 124,200 -0.02(-0.18%)
Jun 28, 2006 10.99 11.05 10.82 11.00 117,999 +0.06(+0.55%)
Jun 27, 2006 10.90 11.09 10.79 10.94 142,045 +0.07(+0.64%)
Jun 26, 2006 11.18 11.39 10.56 10.87 431,200 -0.22(-1.98%)
Jun 23, 2006 10.18 11.10 10.18 11.09 865,461 +1.06(+10.57%)
Jun 22, 2006 10.04 10.28 10.02 10.03 74,803 +0.01(+0.10%)
Jun 21, 2006 10.08 10.45 9.970 10.02 87,306 -0.09(-0.89%)
Jun 20, 2006 9.950 10.15 9.830 10.11 126,845 +0.13(+1.30%)
Jun 19, 2006 10.45 10.45 9.820 9.980 117,244 -0.43(-4.13%)
Jun 16, 2006 10.20 10.60 10.10 10.41 78,759 +0.28(+2.76%)
Jun 15, 2006 10.07 10.36 10.02 10.13 93,534 +0.13(+1.30%)
Jun 14, 2006 10.05 10.66 9.810 10.00 120,318 -0.02(-0.20%)
Jun 13, 2006 9.990 10.16 9.830 10.02 191,091 -0.01(-0.10%)
Jun 12, 2006 9.970 10.25 9.800 10.03 96,696 +0.06(+0.60%)
Jun 09, 2006 10.66 10.66 9.970 9.970 250,926 -0.67(-6.30%)
Jun 08, 2006 9.930 10.65 9.800 10.64 157,518 +0.66(+6.61%)
Jun 07, 2006 10.52 10.52 9.980 9.980 69,525 -0.57(-5.40%)
Jun 06, 2006 10.59 10.62 10.31 10.55 200,519 -0.04(-0.38%)
Jun 05, 2006 10.17 10.85 10.01 10.59 323,257 +0.49(+4.85%)
Jun 02, 2006 10.16 10.30 9.870 10.10 147,275 -0.10(-0.98%)
Jun 01, 2006 9.780 10.33 9.450 10.20 343,315 +0.56(+5.81%)
May 31, 2006 9.300 9.780 9.300 9.640 167,737 +0.34(+3.66%)
May 30, 2006 9.100 9.320 9.030 9.300 66,646 +0.20(+2.20%)
May 26, 2006 8.850 9.200 8.820 9.100 67,500 +0.25(+2.82%)
May 25, 2006 8.800 8.930 8.800 8.850 25,759 +0.02(+0.23%)
May 24, 2006 8.880 8.950 8.770 8.830 81,015 -0.02(-0.23%)
May 23, 2006 8.890 8.960 8.750 8.850 83,473 +0.10(+1.14%)
May 22, 2006 8.690 8.960 8.640 8.750 146,856 +0.06(+0.69%)
May 19, 2006 8.770 8.886 8.560 8.690 41,636 -0.04(-0.46%)
May 18, 2006 9.030 9.030 8.680 8.730 70,372 -0.27(-3.00%)
May 17, 2006 8.800 9.200 8.750 9.000 75,243 +0.23(+2.62%)
May 16, 2006 8.940 9.190 8.750 8.770 113,566 -0.14(-1.57%)
May 15, 2006 9.330 9.330 8.830 8.910 119,314 -0.39(-4.19%)
May 12, 2006 9.260 9.340 9.260 9.300 58,754 +0.01(+0.11%)
May 11, 2006 9.500 9.500 9.250 9.290 57,715 -0.21(-2.21%)
May 10, 2006 9.500 9.560 9.490 9.500 613,445 +0.00(+0.00%)
May 09, 2006 9.630 9.730 9.500 9.500 141,345 -0.05(-0.52%)
May 08, 2006 9.340 9.600 9.270 9.550 238,153 +0.24(+2.58%)
May 05, 2006 9.250 9.310 9.050 9.310 336,203 +0.28(+3.10%)
May 04, 2006 9.020 9.130 8.960 9.030 69,961 +0.04(+0.44%)
May 03, 2006 9.000 9.190 8.920 8.990 118,198 -0.17(-1.86%)
May 02, 2006 8.680 9.280 8.650 9.160 190,068 +0.41(+4.69%)
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.