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 30, 2013 25.53 25.56 24.93 24.99 0 -0.61(-2.38%)
Aug 29, 2013 25.46 25.76 25.13 25.60 599,267 +0.05(+0.20%)
Aug 28, 2013 25.66 25.92 25.39 25.55 539,261 -0.14(-0.54%)
Aug 27, 2013 26.02 26.45 25.60 25.69 619,348 -0.77(-2.91%)
Aug 26, 2013 25.90 26.53 25.70 26.46 371,573 +0.63(+2.44%)
Aug 23, 2013 25.50 25.91 25.32 25.83 0 +0.33(+1.29%)
Aug 22, 2013 25.07 25.50 24.85 25.50 316,225 +0.48(+1.92%)
Aug 21, 2013 25.06 25.42 24.93 25.02 0 -0.21(-0.83%)
Aug 20, 2013 24.47 25.23 24.31 25.23 480,899 +0.83(+3.40%)
Aug 19, 2013 24.19 24.79 24.17 24.40 613,573 +0.15(+0.62%)
Aug 16, 2013 23.95 24.62 23.87 24.25 0 +0.11(+0.46%)
Aug 15, 2013 25.11 25.11 24.14 24.14 386,068 -1.05(-4.17%)
Aug 14, 2013 25.28 25.34 25.07 25.19 290,060 -0.12(-0.47%)
Aug 13, 2013 25.12 25.46 25.05 25.31 461,808 +0.17(+0.68%)
Aug 12, 2013 24.69 25.26 24.69 25.14 324,761 +0.31(+1.25%)
Aug 09, 2013 24.52 24.96 24.27 24.83 436,454 +0.23(+0.93%)
Aug 08, 2013 24.12 24.65 23.80 24.60 675,151 +0.52(+2.16%)
Aug 07, 2013 24.00 24.31 23.75 24.08 296,534 -0.05(-0.21%)
Aug 06, 2013 24.39 24.39 24.04 24.13 313,544 -0.27(-1.11%)
Aug 05, 2013 24.11 24.51 24.04 24.40 421,853 +0.31(+1.29%)
Aug 02, 2013 23.90 24.46 23.83 24.09 362,171 +0.06(+0.25%)
Aug 01, 2013 24.30 24.81 23.89 24.03 881,314 -0.16(-0.66%)
Jul 31, 2013 24.49 24.80 24.07 24.19 0 -0.30(-1.22%)
Jul 30, 2013 24.28 24.86 24.13 24.49 0 -0.24(-0.97%)
Jul 29, 2013 25.87 25.87 24.61 24.73 0 -1.13(-4.37%)
Jul 26, 2013 24.40 26.77 24.40 25.86 0 +1.27(+5.16%)
Jul 25, 2013 24.50 24.83 24.43 24.59 0 -0.01(-0.04%)
Jul 24, 2013 25.39 25.58 24.54 24.60 0 -0.83(-3.26%)
Jul 23, 2013 26.44 26.51 25.31 25.43 0 -0.90(-3.42%)
Jul 22, 2013 25.64 26.39 25.50 26.33 0 +0.73(+2.85%)
Jul 19, 2013 25.45 25.74 25.45 25.60 0 +0.14(+0.55%)
Jul 18, 2013 25.51 25.59 25.26 25.46 357,266 -0.02(-0.06%)
Jul 17, 2013 25.61 25.61 25.28 25.48 242,072 +0.01(+0.02%)
Jul 16, 2013 25.79 26.10 25.43 25.47 0 -0.35(-1.36%)
Jul 15, 2013 25.38 25.83 25.22 25.82 0 +0.27(+1.06%)
Jul 12, 2013 25.49 25.87 25.28 25.55 0 +0.12(+0.47%)
Jul 11, 2013 24.60 25.45 24.52 25.43 534,537 +1.00(+4.09%)
Jul 10, 2013 24.47 24.78 24.22 24.43 0 -0.08(-0.32%)
Jul 09, 2013 24.22 24.63 24.15 24.51 917,604 +0.36(+1.49%)
Jul 08, 2013 23.87 24.29 23.82 24.15 0 +0.33(+1.39%)
Jul 05, 2013 23.26 23.83 23.24 23.82 0 +0.64(+2.76%)
Jul 03, 2013 23.04 23.19 22.90 23.18 0 +0.06(+0.26%)
Jul 02, 2013 23.48 23.48 23.02 23.12 0 -0.33(-1.41%)
Jul 01, 2013 23.42 23.59 23.16 23.45 609,854 +0.15(+0.64%)
Jun 28, 2013 23.81 23.81 23.24 23.30 675,015 -0.52(-2.18%)
Jun 27, 2013 23.50 23.91 23.44 23.82 0 +0.53(+2.28%)
Jun 26, 2013 22.84 23.34 22.43 23.29 0 +0.61(+2.69%)
Jun 25, 2013 22.51 22.79 22.01 22.68 0 +0.34(+1.52%)
Jun 24, 2013 22.12 22.53 21.92 22.34 0 +0.05(+0.22%)
Jun 21, 2013 22.47 22.69 22.00 22.29 974,118 -0.15(-0.67%)
Jun 20, 2013 22.33 22.67 22.15 22.44 0 -0.11(-0.49%)
Jun 19, 2013 22.98 23.00 22.50 22.55 0 -0.41(-1.81%)
Jun 18, 2013 22.84 23.09 22.75 22.96 0 +0.18(+0.81%)
Jun 17, 2013 22.73 22.96 22.57 22.78 0 +0.22(+0.98%)
Jun 14, 2013 22.78 22.89 22.49 22.56 0 -0.17(-0.75%)
Jun 13, 2013 22.57 22.89 22.30 22.73 742,811 +0.20(+0.89%)
Jun 12, 2013 23.03 23.03 22.48 22.53 732,507 -0.47(-2.04%)
Jun 11, 2013 22.53 23.45 22.27 23.00 1,733,227 +0.19(+0.83%)
Jun 10, 2013 24.38 24.43 22.50 22.81 0 -1.53(-6.29%)
Jun 07, 2013 24.52 24.57 24.13 24.34 0 -0.03(-0.12%)
Jun 06, 2013 24.03 24.50 24.00 24.37 454,085 +0.12(+0.49%)
Jun 05, 2013 24.63 24.80 24.16 24.25 0 -0.47(-1.90%)
Jun 04, 2013 24.99 25.17 24.51 24.72 0 -0.32(-1.28%)
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.