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 (%)
Jan 31, 2014 22.94 23.25 22.70 23.03 557,732 -0.40(-1.71%)
Jan 30, 2014 23.23 23.63 22.95 23.43 725,411 +0.39(+1.69%)
Jan 29, 2014 23.85 24.05 22.97 23.04 970,390 -1.10(-4.56%)
Jan 28, 2014 24.26 24.46 23.96 24.14 680,961 -0.04(-0.17%)
Jan 27, 2014 24.96 24.96 23.70 24.18 1,674,382 -0.35(-1.43%)
Jan 24, 2014 25.21 25.24 24.38 24.53 1,041,484 -0.93(-3.65%)
Jan 23, 2014 25.62 25.65 25.04 25.46 754,673 -0.35(-1.36%)
Jan 22, 2014 26.03 26.34 25.70 25.81 754,137 -0.10(-0.39%)
Jan 21, 2014 26.24 26.38 25.76 25.91 980,635 -0.14(-0.54%)
Jan 17, 2014 25.83 26.05 26.05 26.05 556,400 +0.11(+0.42%)
Jan 16, 2014 24.92 26.60 24.63 25.94 1,493,045 +0.95(+3.80%)
Jan 15, 2014 24.31 25.27 24.31 24.99 718,859 +0.68(+2.80%)
Jan 14, 2014 23.15 24.38 22.83 24.31 660,332 +1.31(+5.70%)
Jan 13, 2014 23.12 23.25 22.75 23.00 614,704 -0.25(-1.08%)
Jan 10, 2014 22.67 23.27 22.46 23.25 521,559 +0.64(+2.83%)
Jan 09, 2014 22.65 23.05 22.44 22.61 451,384 +0.08(+0.36%)
Jan 08, 2014 22.27 22.69 22.03 22.53 383,250 +0.18(+0.81%)
Jan 07, 2014 22.57 22.82 22.14 22.35 401,892 -0.08(-0.36%)
Jan 06, 2014 22.60 22.90 22.36 22.43 634,978 -0.11(-0.49%)
Jan 03, 2014 22.37 22.64 22.08 22.54 430,503 +0.20(+0.90%)
Jan 02, 2014 22.46 22.60 22.17 22.34 413,880 -0.36(-1.59%)
Dec 31, 2013 22.59 22.70 22.70 22.70 349,900 +0.15(+0.67%)
Dec 30, 2013 22.43 22.64 22.28 22.55 323,809 +0.06(+0.27%)
Dec 27, 2013 22.40 22.61 22.24 22.49 236,669 +0.19(+0.85%)
Dec 26, 2013 22.35 22.49 22.20 22.30 295,931 +0.01(+0.04%)
Dec 24, 2013 22.28 22.42 22.09 22.29 200,134 -0.01(-0.04%)
Dec 23, 2013 22.07 22.38 21.79 22.30 590,587 +0.46(+2.11%)
Dec 20, 2013 21.29 21.99 21.16 21.84 1,335,345 +0.62(+2.92%)
Dec 19, 2013 21.66 21.72 21.03 21.22 456,650 -0.49(-2.26%)
Dec 18, 2013 21.15 21.73 21.06 21.71 473,512 +0.56(+2.65%)
Dec 17, 2013 20.90 21.22 20.78 21.15 640,344 +0.28(+1.34%)
Dec 16, 2013 20.77 21.00 20.41 20.87 472,672 +0.24(+1.16%)
Dec 13, 2013 20.94 21.16 20.50 20.63 806,638 -0.31(-1.48%)
Dec 12, 2013 22.01 22.03 20.84 20.94 1,770,872 -1.05(-4.77%)
Dec 11, 2013 22.42 22.60 21.81 21.99 614,660 -0.30(-1.35%)
Dec 10, 2013 22.40 22.65 22.09 22.29 542,993 -0.25(-1.11%)
Dec 09, 2013 22.47 22.61 22.15 22.54 431,270 +0.07(+0.31%)
Dec 06, 2013 22.75 23.00 22.39 22.47 0 +0.00(+0.00%)
Dec 05, 2013 22.32 22.74 22.27 22.47 0 +0.05(+0.22%)
Dec 04, 2013 22.68 22.80 22.18 22.42 0 -0.29(-1.28%)
Dec 03, 2013 22.65 22.79 22.48 22.71 0 +0.05(+0.22%)
Dec 02, 2013 22.84 23.01 22.52 22.66 1,351,182 -0.25(-1.09%)
Nov 29, 2013 23.20 23.27 22.89 22.91 0 -0.16(-0.69%)
Nov 27, 2013 23.11 23.15 22.81 23.07 0 -0.04(-0.17%)
Nov 26, 2013 22.83 23.16 22.58 23.11 0 +0.24(+1.05%)
Nov 25, 2013 22.62 23.06 22.52 22.87 519,078 +0.24(+1.06%)
Nov 22, 2013 22.91 22.91 22.51 22.63 0 -0.34(-1.48%)
Nov 21, 2013 23.08 23.13 22.75 22.97 672,238 +0.02(+0.09%)
Nov 20, 2013 22.57 23.02 22.51 22.95 1,028,850 +0.42(+1.86%)
Nov 19, 2013 22.03 22.68 21.79 22.53 1,219,944 +0.44(+1.99%)
Nov 18, 2013 21.38 22.23 21.35 22.09 0 +0.73(+3.42%)
Nov 15, 2013 21.29 21.52 21.14 21.36 0 +0.03(+0.14%)
Nov 14, 2013 20.94 21.57 20.67 21.33 502,310 -0.20(-0.93%)
Nov 12, 2013 21.10 21.54 20.97 21.53 0 +0.35(+1.65%)
Nov 11, 2013 22.68 22.93 21.11 21.18 0 -1.77(-7.71%)
Nov 08, 2013 17.64 23.60 17.39 22.95 0 +4.21(+22.47%)
Nov 07, 2013 19.48 19.62 18.70 18.74 2,163,024 -0.67(-3.45%)
Nov 06, 2013 19.34 19.50 19.02 19.41 1,047,483 +0.15(+0.78%)
Nov 05, 2013 19.61 19.68 19.26 19.26 963,194 -0.48(-2.43%)
Nov 04, 2013 20.08 20.43 19.72 19.74 1,036,365 -0.34(-1.69%)
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.