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 28, 2008 28.74 29.74 28.53 29.50 222,697 +0.63(+2.18%)
Nov 26, 2008 27.75 29.04 27.75 28.87 841,637 +0.91(+3.25%)
Nov 25, 2008 28.00 28.19 27.03 27.96 439,622 -0.01(-0.04%)
Nov 24, 2008 27.31 28.09 26.75 27.97 778,408 +1.02(+3.78%)
Nov 21, 2008 26.09 27.00 25.73 26.95 631,541 +0.95(+3.65%)
Nov 20, 2008 24.40 26.80 24.27 26.00 827,058 +1.65(+6.78%)
Nov 19, 2008 25.37 25.66 24.31 24.35 178,951 -1.18(-4.62%)
Nov 18, 2008 25.46 26.19 24.84 25.53 242,353 +0.07(+0.27%)
Nov 17, 2008 24.31 25.96 24.31 25.46 258,313 +0.95(+3.88%)
Nov 14, 2008 25.14 26.01 24.40 24.51 362,400 -0.99(-3.88%)
Nov 13, 2008 25.36 25.72 24.49 25.50 431,644 +0.20(+0.79%)
Nov 12, 2008 24.80 25.50 24.80 25.30 323,029 +0.28(+1.12%)
Nov 11, 2008 24.68 25.37 24.63 25.02 144,737 +0.17(+0.68%)
Nov 10, 2008 25.57 25.70 24.72 24.85 138,304 -0.25(-1.00%)
Nov 07, 2008 25.00 25.14 24.36 25.10 164,511 +0.30(+1.21%)
Nov 06, 2008 24.52 25.19 24.52 24.80 137,150 +0.19(+0.77%)
Nov 05, 2008 25.21 26.22 24.51 24.61 286,191 -0.78(-3.07%)
Nov 04, 2008 26.26 26.50 25.00 25.39 321,397 -0.33(-1.28%)
Nov 03, 2008 25.62 26.49 24.25 25.72 287,115 +0.95(+3.84%)
Oct 31, 2008 23.03 24.99 23.03 24.77 252,254 +2.05(+9.02%)
Oct 30, 2008 22.13 22.92 21.49 22.72 182,884 +1.40(+6.57%)
Oct 29, 2008 21.44 21.95 20.19 21.32 226,110 +0.05(+0.24%)
Oct 28, 2008 19.93 21.42 19.25 21.27 170,930 +1.70(+8.69%)
Oct 27, 2008 20.54 21.36 19.49 19.57 239,337 -1.35(-6.45%)
Oct 24, 2008 20.36 21.33 19.63 20.92 146,774 -0.92(-4.21%)
Oct 23, 2008 22.01 22.43 20.53 21.84 110,535 -0.04(-0.18%)
Oct 22, 2008 22.14 22.78 21.76 21.88 144,517 -0.68(-3.01%)
Oct 21, 2008 22.81 23.82 22.54 22.56 158,127 -0.55(-2.38%)
Oct 20, 2008 22.38 23.12 22.21 23.11 82,181 +1.12(+5.09%)
Oct 17, 2008 22.07 23.13 21.21 21.99 160,917 -0.74(-3.26%)
Oct 16, 2008 20.88 22.86 20.28 22.73 252,250 +1.93(+9.28%)
Oct 15, 2008 21.95 22.34 20.57 20.80 188,433 -1.52(-6.81%)
Oct 14, 2008 23.00 23.18 21.85 22.32 149,395 -0.60(-2.62%)
Oct 13, 2008 20.99 23.01 20.25 22.92 273,552 +2.81(+13.97%)
Oct 10, 2008 19.15 20.40 18.91 20.11 366,145 +0.53(+2.71%)
Oct 09, 2008 20.99 21.65 19.13 19.58 377,742 -1.64(-7.73%)
Oct 08, 2008 21.91 22.22 20.63 21.22 233,580 -1.27(-5.65%)
Oct 07, 2008 22.11 23.16 21.89 22.49 337,603 +0.23(+1.03%)
Oct 06, 2008 23.57 24.19 20.68 22.26 653,965 -1.74(-7.25%)
Oct 03, 2008 24.02 24.20 23.70 24.00 492,699 +0.09(+0.38%)
Oct 02, 2008 24.00 24.10 23.76 23.91 269,313 -0.09(-0.37%)
Oct 01, 2008 23.89 24.47 23.51 24.00 366,211 +0.04(+0.17%)
Sep 30, 2008 25.18 25.18 23.31 23.96 467,145 -1.07(-4.27%)
Sep 29, 2008 24.65 25.73 24.50 25.03 583,224 +0.07(+0.28%)
Sep 26, 2008 24.68 25.39 24.16 24.96 414,229 -0.08(-0.32%)
Sep 25, 2008 25.60 25.78 24.64 25.04 151,671 -0.51(-2.00%)
Sep 24, 2008 25.84 26.18 25.48 25.55 173,701 -0.31(-1.20%)
Sep 23, 2008 26.03 26.49 25.64 25.86 208,209 +0.01(+0.04%)
Sep 22, 2008 25.96 26.99 25.32 25.85 355,839 -0.45(-1.71%)
Sep 19, 2008 27.17 27.30 25.24 26.30 812,514 +0.17(+0.65%)
Sep 18, 2008 26.49 27.39 25.91 26.13 487,574 +0.13(+0.50%)
Sep 17, 2008 26.00 26.50 24.90 26.00 350,883 -0.52(-1.96%)
Sep 16, 2008 23.91 26.61 22.49 26.52 406,530 +2.18(+8.96%)
Sep 15, 2008 24.34 26.84 23.55 24.34 182,557 -0.12(-0.49%)
Sep 12, 2008 24.63 25.20 24.36 24.46 139,655 -0.37(-1.49%)
Sep 11, 2008 24.32 24.93 24.28 24.83 139,975 +0.33(+1.35%)
Sep 10, 2008 24.60 24.70 23.89 24.50 134,353 +0.26(+1.07%)
Sep 09, 2008 24.60 25.33 24.24 24.24 106,730 -0.28(-1.14%)
Sep 08, 2008 24.92 24.98 23.89 24.52 144,205 +0.18(+0.74%)
Sep 05, 2008 24.53 24.74 23.33 24.34 222,938 -0.33(-1.34%)
Sep 04, 2008 25.38 25.38 24.57 24.67 143,176 -0.88(-3.44%)
Sep 03, 2008 25.03 25.79 24.83 25.55 188,548 +0.55(+2.20%)
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.