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 (%)
May 29, 2009 34.25 35.15 33.86 35.15 329,846 +0.86(+2.51%)
May 28, 2009 34.47 34.56 33.88 34.29 237,632 -0.18(-0.52%)
May 27, 2009 34.70 35.33 33.98 34.47 197,280 -0.75(-2.13%)
May 26, 2009 34.34 35.32 34.13 35.22 206,529 +0.60(+1.73%)
May 22, 2009 35.35 35.35 34.00 34.62 268,953 -0.70(-1.98%)
May 21, 2009 35.99 36.56 34.70 35.32 291,858 -0.56(-1.56%)
May 20, 2009 35.59 37.00 35.59 35.88 288,473 +0.00(+0.00%)
May 19, 2009 36.20 36.23 35.01 35.88 204,388 +0.11(+0.31%)
May 18, 2009 35.35 35.95 34.45 35.77 376,151 +0.58(+1.65%)
May 15, 2009 35.30 35.50 34.02 35.19 306,841 -0.30(-0.85%)
May 14, 2009 35.16 36.31 35.16 35.49 289,411 -0.01(-0.03%)
May 13, 2009 35.00 36.33 34.01 35.50 444,647 -1.50(-4.05%)
May 12, 2009 37.41 38.28 36.36 37.00 539,072 +0.17(+0.46%)
May 11, 2009 35.44 36.94 35.24 36.83 484,613 +1.40(+3.95%)
May 08, 2009 34.82 36.00 34.02 35.43 608,993 +0.81(+2.34%)
May 07, 2009 34.00 34.76 32.78 34.62 361,572 +1.04(+3.10%)
May 06, 2009 33.73 34.15 32.52 33.58 495,530 +0.21(+0.63%)
May 05, 2009 34.28 34.77 33.35 33.37 407,755 -1.03(-2.99%)
May 04, 2009 34.52 34.97 34.17 34.40 540,841 +1.14(+3.43%)
May 01, 2009 32.32 34.75 32.07 33.26 936,492 +3.28(+10.94%)
Apr 30, 2009 31.94 32.09 29.93 29.98 408,127 -1.86(-5.84%)
Apr 29, 2009 31.31 32.40 30.94 31.84 302,959 +0.40(+1.27%)
Apr 28, 2009 30.42 31.85 30.15 31.44 340,047 +0.92(+3.01%)
Apr 27, 2009 29.03 30.78 29.01 30.52 341,179 +1.30(+4.45%)
Apr 24, 2009 29.99 30.55 28.88 29.22 387,555 -0.66(-2.21%)
Apr 23, 2009 30.36 30.56 29.04 29.88 396,041 -0.31(-1.03%)
Apr 22, 2009 30.27 31.09 30.18 30.19 244,348 -0.32(-1.05%)
Apr 21, 2009 30.40 30.82 30.26 30.51 218,593 +0.12(+0.39%)
Apr 20, 2009 30.36 31.46 29.53 30.39 274,594 -0.53(-1.71%)
Apr 17, 2009 31.15 31.33 30.47 30.92 235,258 -0.13(-0.42%)
Apr 16, 2009 30.50 31.19 30.06 31.05 323,436 +0.66(+2.17%)
Apr 15, 2009 30.56 31.00 29.93 30.39 292,258 -0.23(-0.75%)
Apr 14, 2009 31.19 31.19 30.19 30.62 169,107 -0.99(-3.13%)
Apr 13, 2009 30.48 31.80 30.48 31.61 207,764 +0.09(+0.29%)
Apr 09, 2009 32.48 32.48 30.66 31.52 449,430 +1.81(+6.09%)
Apr 08, 2009 30.10 30.45 29.33 29.71 211,257 -0.32(-1.07%)
Apr 07, 2009 31.12 31.12 29.72 30.03 387,195 -0.14(-0.46%)
Apr 06, 2009 29.53 30.78 29.16 30.17 761,762 +1.07(+3.68%)
Apr 03, 2009 29.50 29.50 28.21 29.10 715,715 -0.52(-1.76%)
Apr 02, 2009 31.99 32.22 29.13 29.62 1,012,463 -1.99(-6.30%)
Apr 01, 2009 32.58 32.68 31.18 31.61 382,283 -1.29(-3.92%)
Mar 31, 2009 32.62 33.55 32.31 32.90 378,941 +0.38(+1.17%)
Mar 30, 2009 31.24 32.63 30.80 32.52 425,066 +1.60(+5.17%)
Mar 26, 2009 30.15 30.95 30.15 30.92 495,266 +0.43(+1.41%)
Mar 25, 2009 30.36 31.06 29.64 30.49 584,001 +0.40(+1.33%)
Mar 24, 2009 29.71 30.40 29.50 30.09 784,383 +0.13(+0.43%)
Mar 23, 2009 30.68 32.63 29.61 29.96 1,046,037 -2.00(-6.26%)
Mar 20, 2009 32.56 33.36 31.83 31.96 529,994 -0.53(-1.63%)
Mar 19, 2009 33.84 34.36 31.64 32.49 736,146 -1.46(-4.30%)
Mar 18, 2009 35.15 35.33 33.94 33.95 523,079 -1.14(-3.25%)
Mar 17, 2009 34.48 35.11 34.22 35.09 425,772 +0.00(+0.00%)
Mar 16, 2009 35.80 36.45 34.86 35.09 1,118,320 -0.24(-0.68%)
Mar 13, 2009 34.21 35.45 33.69 35.33 729,789 +1.45(+4.28%)
Mar 12, 2009 32.50 33.92 32.01 33.88 277,191 +1.50(+4.63%)
Mar 11, 2009 32.82 33.14 32.00 32.38 315,591 -0.46(-1.40%)
Mar 10, 2009 32.20 32.89 31.96 32.84 343,376 +0.99(+3.11%)
Mar 09, 2009 31.53 32.17 31.02 31.85 451,049 +0.19(+0.60%)
Mar 06, 2009 31.00 31.66 30.66 31.66 554,540 +0.74(+2.39%)
Mar 05, 2009 30.47 31.09 30.05 30.92 502,099 -0.03(-0.10%)
Mar 04, 2009 31.36 31.44 30.63 30.95 496,147 +0.62(+2.04%)
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.