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 (%)
Aug 31, 2007 23.78 24.03 23.53 23.55 88,459 -0.17(-0.72%)
Aug 30, 2007 23.41 24.00 23.41 23.72 137,086 +0.14(+0.59%)
Aug 29, 2007 23.41 23.66 22.80 23.58 102,795 +0.30(+1.29%)
Aug 28, 2007 23.90 24.05 23.19 23.28 100,791 -0.65(-2.72%)
Aug 27, 2007 23.89 24.41 23.64 23.93 256,468 -0.05(-0.21%)
Aug 24, 2007 24.10 24.10 23.67 23.98 159,633 -0.04(-0.17%)
Aug 23, 2007 24.31 24.50 23.73 24.02 253,647 -0.14(-0.58%)
Aug 22, 2007 23.97 24.58 23.75 24.16 555,614 +0.32(+1.34%)
Aug 21, 2007 24.09 24.12 23.69 23.84 340,919 -0.15(-0.63%)
Aug 20, 2007 24.87 25.25 23.91 23.99 244,320 -0.61(-2.48%)
Aug 17, 2007 23.84 25.00 23.44 24.60 365,402 +1.68(+7.33%)
Aug 16, 2007 23.24 24.07 22.63 22.92 300,563 -1.08(-4.50%)
Aug 15, 2007 24.16 25.25 23.75 24.00 246,066 -0.26(-1.07%)
Aug 14, 2007 23.94 24.39 23.31 24.26 413,465 +0.25(+1.04%)
Aug 13, 2007 24.97 24.97 23.70 24.01 217,924 -0.56(-2.28%)
Aug 10, 2007 24.90 24.90 22.86 24.57 433,918 -0.55(-2.19%)
Aug 09, 2007 23.59 25.15 23.58 25.12 390,038 +1.41(+5.95%)
Aug 08, 2007 24.43 25.40 22.86 23.71 522,861 -1.07(-4.32%)
Aug 07, 2007 24.78 25.16 23.85 24.78 573,104 -0.18(-0.72%)
Aug 06, 2007 23.69 25.02 22.71 24.96 596,743 +1.72(+7.40%)
Aug 03, 2007 23.47 24.66 20.25 23.24 1,323,060 +3.82(+19.67%)
Aug 02, 2007 19.64 19.64 18.97 19.42 210,013 +0.03(+0.15%)
Aug 01, 2007 19.17 19.73 18.86 19.39 380,844 +0.36(+1.89%)
Jul 31, 2007 19.37 19.39 18.93 19.03 189,847 -0.12(-0.63%)
Jul 30, 2007 18.53 19.39 18.45 19.15 252,840 +0.68(+3.68%)
Jul 27, 2007 18.21 18.94 17.99 18.47 342,252 +0.46(+2.55%)
Jul 26, 2007 17.66 18.12 16.92 18.01 303,237 +0.19(+1.07%)
Jul 25, 2007 18.04 18.56 17.67 17.82 136,906 -0.12(-0.67%)
Jul 24, 2007 18.25 18.52 17.87 17.94 201,304 -0.46(-2.50%)
Jul 23, 2007 18.61 18.61 18.19 18.40 168,453 -0.11(-0.59%)
Jul 20, 2007 18.59 18.60 18.27 18.51 247,204 -0.12(-0.64%)
Jul 19, 2007 19.00 19.00 18.50 18.63 134,597 -0.26(-1.38%)
Jul 18, 2007 18.56 18.97 18.50 18.89 339,287 +0.09(+0.48%)
Jul 17, 2007 18.71 18.87 18.58 18.80 258,870 +0.05(+0.27%)
Jul 16, 2007 18.93 19.12 18.70 18.75 217,455 -0.26(-1.37%)
Jul 13, 2007 19.40 19.40 18.95 19.01 146,260 -0.49(-2.51%)
Jul 12, 2007 19.50 19.88 19.43 19.50 137,441 +0.00(+0.00%)
Jul 11, 2007 19.40 19.56 19.32 19.50 210,354 +0.16(+0.83%)
Jul 10, 2007 19.47 19.58 19.07 19.34 210,979 -0.23(-1.18%)
Jul 09, 2007 19.84 19.98 19.34 19.57 280,036 -0.20(-1.01%)
Jul 06, 2007 19.74 19.99 19.50 19.77 278,057 +0.27(+1.38%)
Jul 05, 2007 19.42 19.79 19.32 19.50 267,650 +0.04(+0.21%)
Jul 03, 2007 19.16 19.46 19.07 19.46 145,286 +0.23(+1.20%)
Jul 02, 2007 19.20 19.25 18.99 19.23 590,607 +0.09(+0.47%)
Jun 29, 2007 19.37 19.40 19.06 19.14 204,086 -0.15(-0.78%)
Jun 28, 2007 18.83 19.38 18.70 19.29 286,215 +0.52(+2.77%)
Jun 27, 2007 18.28 18.77 18.08 18.77 203,823 +0.31(+1.68%)
Jun 26, 2007 17.77 18.56 17.66 18.46 560,770 +0.80(+4.53%)
Jun 25, 2007 18.29 18.38 17.63 17.66 415,975 -0.67(-3.66%)
Jun 22, 2007 18.80 19.20 18.33 18.33 2,444,951 -0.54(-2.86%)
Jun 21, 2007 19.87 19.87 18.68 18.87 552,205 -1.00(-5.03%)
Jun 20, 2007 20.61 20.65 19.70 19.87 243,700 -0.81(-3.92%)
Jun 19, 2007 20.98 20.98 20.39 20.68 189,500 -0.32(-1.52%)
Jun 18, 2007 20.98 21.19 20.44 21.00 109,600 +0.08(+0.38%)
Jun 15, 2007 20.66 21.00 20.42 20.92 161,800 +0.35(+1.70%)
Jun 14, 2007 20.33 20.95 20.17 20.57 143,300 +0.26(+1.28%)
Jun 13, 2007 20.20 20.35 20.15 20.31 93,500 +0.10(+0.49%)
Jun 12, 2007 20.37 20.37 20.08 20.21 135,600 -0.29(-1.41%)
Jun 11, 2007 20.15 20.62 20.15 20.50 249,043 +0.40(+1.99%)
Jun 08, 2007 20.36 20.44 19.50 20.10 182,516 -0.29(-1.42%)
Jun 07, 2007 20.38 20.70 20.30 20.39 119,478 -0.11(-0.54%)
Jun 06, 2007 21.11 21.14 20.45 20.50 129,820 -0.80(-3.76%)
Jun 05, 2007 21.36 21.48 20.83 21.30 104,899 -0.30(-1.39%)
Jun 04, 2007 21.48 21.81 21.34 21.60 98,891 +0.13(+0.61%)
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.