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, 2007 31.50 32.26 30.89 31.05 596,494 +0.06(+0.19%)
Nov 29, 2007 30.38 31.05 30.38 30.99 165,134 -0.01(-0.03%)
Nov 28, 2007 29.66 31.36 29.66 31.00 219,023 +1.72(+5.87%)
Nov 27, 2007 29.00 29.54 28.75 29.28 157,047 +0.36(+1.24%)
Nov 26, 2007 29.90 30.45 28.48 28.92 171,212 -0.99(-3.31%)
Nov 23, 2007 29.40 30.47 29.40 29.91 70,394 +0.35(+1.18%)
Nov 21, 2007 31.12 31.12 29.15 29.56 161,797 -1.50(-4.83%)
Nov 20, 2007 32.05 32.20 30.79 31.06 245,656 -1.25(-3.87%)
Nov 19, 2007 30.48 33.54 29.78 32.31 418,726 +1.84(+6.04%)
Nov 16, 2007 30.48 30.48 29.53 30.47 203,479 -0.08(-0.26%)
Nov 15, 2007 30.99 31.20 30.34 30.55 142,858 -0.53(-1.71%)
Nov 14, 2007 31.27 31.64 30.16 31.08 238,225 -0.25(-0.80%)
Nov 13, 2007 29.55 31.57 29.55 31.33 279,185 +1.82(+6.17%)
Nov 12, 2007 30.09 30.30 29.32 29.51 184,081 -0.70(-2.32%)
Nov 09, 2007 29.77 30.91 29.00 30.21 233,992 +0.22(+0.73%)
Nov 08, 2007 30.19 30.94 29.29 29.99 278,589 -0.10(-0.33%)
Nov 07, 2007 30.28 31.09 30.05 30.09 224,514 -0.61(-1.99%)
Nov 06, 2007 31.00 31.22 29.87 30.70 281,683 -0.20(-0.65%)
Nov 05, 2007 30.97 32.09 30.75 30.90 396,070 -1.02(-3.20%)
Nov 02, 2007 29.30 32.17 29.01 31.92 846,930 +4.87(+18.00%)
Nov 01, 2007 27.94 28.19 26.51 27.05 174,972 -1.42(-4.99%)
Oct 31, 2007 28.07 28.61 27.17 28.47 177,720 +0.70(+2.52%)
Oct 30, 2007 28.39 28.39 27.67 27.77 97,498 -0.87(-3.04%)
Oct 29, 2007 27.95 29.05 27.87 28.64 168,639 +0.89(+3.21%)
Oct 26, 2007 27.98 28.30 26.99 27.75 196,342 -0.24(-0.86%)
Oct 25, 2007 28.55 28.77 27.62 27.99 181,596 -0.68(-2.37%)
Oct 24, 2007 28.45 28.75 27.84 28.67 187,028 +0.06(+0.21%)
Oct 23, 2007 27.97 28.61 26.93 28.61 136,742 +0.85(+3.06%)
Oct 22, 2007 26.52 27.81 26.50 27.76 125,900 +0.83(+3.08%)
Oct 19, 2007 27.88 27.91 26.43 26.93 288,369 -0.98(-3.51%)
Oct 18, 2007 26.94 27.94 26.50 27.91 182,935 +0.86(+3.18%)
Oct 17, 2007 26.62 27.20 26.51 27.05 243,096 +0.58(+2.19%)
Oct 16, 2007 26.41 26.54 25.92 26.47 159,487 +0.24(+0.91%)
Oct 15, 2007 26.56 26.59 25.26 26.23 141,181 -0.35(-1.32%)
Oct 12, 2007 25.92 27.00 25.92 26.58 67,807 +0.49(+1.88%)
Oct 11, 2007 27.30 27.50 25.89 26.09 163,094 -1.09(-4.01%)
Oct 10, 2007 28.20 28.20 26.67 27.18 271,829 -1.12(-3.96%)
Oct 09, 2007 27.40 28.40 27.30 28.30 156,636 +0.82(+2.98%)
Oct 08, 2007 27.89 27.90 26.90 27.48 135,557 -0.54(-1.93%)
Oct 05, 2007 27.19 28.50 27.17 28.02 190,067 +0.88(+3.24%)
Oct 04, 2007 27.05 27.35 26.82 27.14 155,255 +0.15(+0.56%)
Oct 03, 2007 26.97 27.20 26.64 26.99 301,422 -0.08(-0.30%)
Oct 02, 2007 26.10 27.69 25.94 27.07 444,726 +1.06(+4.08%)
Oct 01, 2007 24.47 26.58 24.31 26.01 309,079 +1.40(+5.69%)
Sep 28, 2007 25.03 25.03 24.36 24.61 285,908 -0.34(-1.36%)
Sep 27, 2007 25.26 25.33 24.41 24.95 318,706 +0.05(+0.20%)
Sep 26, 2007 24.96 25.14 24.69 24.90 288,194 -0.06(-0.24%)
Sep 25, 2007 24.87 25.59 24.28 24.96 260,125 +0.11(+0.44%)
Sep 24, 2007 24.92 25.00 24.39 24.85 257,228 +0.46(+1.89%)
Sep 21, 2007 24.59 24.59 23.71 24.39 357,118 -0.03(-0.12%)
Sep 20, 2007 24.88 25.13 24.24 24.42 208,040 -0.51(-2.05%)
Sep 19, 2007 24.89 25.18 24.53 24.93 234,152 -0.12(-0.48%)
Sep 18, 2007 24.10 25.30 24.10 25.05 384,755 +0.98(+4.07%)
Sep 17, 2007 24.71 24.87 23.61 24.07 427,529 -0.72(-2.90%)
Sep 14, 2007 25.97 26.00 24.50 24.79 542,159 -1.82(-6.84%)
Sep 13, 2007 25.70 27.25 25.70 26.61 554,971 +1.04(+4.07%)
Sep 12, 2007 26.28 26.28 25.11 25.57 448,215 -0.68(-2.59%)
Sep 11, 2007 24.91 26.38 24.10 26.25 494,477 +1.56(+6.32%)
Sep 10, 2007 24.32 24.82 23.88 24.69 259,746 +0.33(+1.35%)
Sep 07, 2007 25.21 25.68 23.22 24.36 406,789 -0.88(-3.49%)
Sep 06, 2007 23.57 25.55 23.57 25.24 841,188 +1.50(+6.32%)
Sep 05, 2007 23.75 23.87 23.11 23.74 169,226 -0.02(-0.08%)
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.