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, 2009 39.20 40.22 35.91 38.40 1,888,391 -2.62(-6.39%)
Jul 30, 2009 41.25 41.50 39.99 41.02 434,823 +0.36(+0.89%)
Jul 29, 2009 41.25 41.45 40.45 40.66 231,955 -0.59(-1.43%)
Jul 28, 2009 41.06 41.53 40.27 41.25 288,760 +0.62(+1.53%)
Jul 27, 2009 40.82 41.16 40.11 40.63 269,637 +0.06(+0.15%)
Jul 24, 2009 39.54 40.68 38.85 40.57 361,269 +0.75(+1.88%)
Jul 23, 2009 40.33 40.98 39.50 39.82 488,339 -0.77(-1.90%)
Jul 22, 2009 41.83 41.95 40.25 40.59 332,628 -1.33(-3.17%)
Jul 21, 2009 41.95 42.48 41.46 41.92 135,925 +0.30(+0.72%)
Jul 20, 2009 42.59 43.00 41.35 41.62 252,368 -0.64(-1.51%)
Jul 17, 2009 41.47 42.94 40.76 42.26 304,200 +0.90(+2.18%)
Jul 16, 2009 41.07 41.50 40.71 41.36 153,013 -0.02(-0.05%)
Jul 15, 2009 40.89 41.39 40.50 41.38 185,299 +0.88(+2.17%)
Jul 14, 2009 40.36 40.59 39.95 40.50 175,812 +0.22(+0.55%)
Jul 13, 2009 39.18 40.32 38.61 40.28 230,680 +0.99(+2.52%)
Jul 10, 2009 38.47 39.52 38.00 39.29 201,740 +0.57(+1.47%)
Jul 09, 2009 39.80 39.92 38.65 38.72 350,375 -1.05(-2.64%)
Jul 08, 2009 40.68 40.80 39.17 39.77 353,488 -0.68(-1.68%)
Jul 07, 2009 40.15 40.91 39.88 40.45 288,074 +0.30(+0.75%)
Jul 06, 2009 40.11 40.61 39.92 40.15 171,709 -0.45(-1.11%)
Jul 02, 2009 41.45 41.65 40.10 40.60 310,875 -0.89(-2.15%)
Jul 01, 2009 41.10 41.87 40.85 41.49 386,626 +0.77(+1.89%)
Jun 30, 2009 40.79 41.20 40.54 40.72 191,086 -0.18(-0.44%)
Jun 29, 2009 40.74 41.19 40.21 40.90 319,567 +0.15(+0.37%)
Jun 26, 2009 40.33 40.84 40.19 40.75 530,472 +0.51(+1.27%)
Jun 25, 2009 39.53 40.63 39.25 40.24 492,080 +1.00(+2.55%)
Jun 24, 2009 38.95 39.78 38.43 39.24 569,763 +0.57(+1.47%)
Jun 23, 2009 39.90 40.63 38.10 38.67 394,497 -1.17(-2.94%)
Jun 22, 2009 40.34 40.48 39.80 39.84 348,677 -0.22(-0.55%)
Jun 19, 2009 39.69 40.82 39.50 40.06 732,161 +0.90(+2.30%)
Jun 18, 2009 38.95 39.50 38.87 39.16 328,462 +0.29(+0.75%)
Jun 17, 2009 38.68 39.27 38.68 38.87 496,072 +0.39(+1.01%)
Jun 16, 2009 37.68 39.58 37.68 38.48 857,002 +1.18(+3.16%)
Jun 15, 2009 36.62 37.32 35.80 37.30 393,121 +0.48(+1.30%)
Jun 12, 2009 37.23 37.23 36.31 36.82 205,497 -0.48(-1.29%)
Jun 11, 2009 35.64 37.61 35.64 37.30 305,780 +1.74(+4.89%)
Jun 10, 2009 36.08 36.37 34.96 35.56 185,375 -0.44(-1.22%)
Jun 09, 2009 35.91 36.78 35.11 36.00 205,469 -0.34(-0.94%)
Jun 08, 2009 36.73 37.34 36.03 36.34 242,887 -0.57(-1.54%)
Jun 05, 2009 37.22 37.22 36.56 36.91 166,173 +0.00(+0.00%)
Jun 04, 2009 37.39 38.00 36.40 36.91 267,164 -0.24(-0.65%)
Jun 03, 2009 37.08 37.40 36.69 37.15 174,307 -0.01(-0.03%)
Jun 02, 2009 37.09 37.64 36.53 37.16 430,922 +0.39(+1.06%)
Jun 01, 2009 35.54 37.65 35.54 36.77 421,232 +1.62(+4.61%)
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%)
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.