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 (%)
Dec 31, 2015 12.66 12.34 12.34 12.34 592,400 -0.35(-2.72%)
Dec 30, 2015 13.02 13.19 12.67 12.69 527,521 -0.37(-2.80%)
Dec 29, 2015 12.76 13.06 12.67 13.05 616,510 +0.34(+2.68%)
Dec 28, 2015 12.76 12.77 12.39 12.71 558,286 -0.11(-0.86%)
Dec 24, 2015 12.75 12.82 12.82 12.82 179,100 +0.07(+0.55%)
Dec 23, 2015 12.75 12.86 12.66 12.75 539,506 +0.09(+0.71%)
Dec 22, 2015 12.57 12.74 12.40 12.66 466,555 +0.14(+1.12%)
Dec 21, 2015 12.54 12.62 12.26 12.52 575,893 +0.04(+0.32%)
Dec 18, 2015 12.45 12.70 12.29 12.48 2,141,737 -0.03(-0.24%)
Dec 17, 2015 12.77 12.81 12.49 12.51 417,876 -0.21(-1.65%)
Dec 16, 2015 12.64 12.80 12.51 12.72 898,633 +0.18(+1.44%)
Dec 15, 2015 12.52 12.68 12.45 12.54 613,464 +0.12(+0.97%)
Dec 14, 2015 12.28 12.59 12.28 12.42 799,137 +0.13(+1.06%)
Dec 11, 2015 12.61 12.68 11.97 12.29 872,465 -0.46(-3.61%)
Dec 10, 2015 12.77 12.97 12.70 12.75 855,402 -0.05(-0.39%)
Dec 09, 2015 12.67 12.91 12.60 12.80 993,702 +0.05(+0.39%)
Dec 08, 2015 12.51 12.76 11.89 12.75 989,297 +0.15(+1.19%)
Dec 07, 2015 12.55 12.80 12.33 12.60 728,032 +0.00(+0.00%)
Dec 04, 2015 12.57 12.65 12.29 12.60 676,510 +0.05(+0.40%)
Dec 03, 2015 12.76 13.09 12.49 12.55 1,163,685 -0.20(-1.57%)
Dec 02, 2015 12.93 13.02 12.67 12.75 971,287 -0.22(-1.70%)
Dec 01, 2015 12.26 13.35 12.15 12.97 1,609,222 +0.84(+6.92%)
Nov 30, 2015 11.82 12.35 11.82 12.13 1,306,202 +0.43(+3.68%)
Nov 27, 2015 11.80 11.91 11.42 11.70 648,186 -0.13(-1.10%)
Nov 25, 2015 11.47 11.83 11.83 11.83 1,139,400 +0.33(+2.87%)
Nov 24, 2015 11.47 11.47 11.37 11.50 1,575,064 +0.03(+0.26%)
Nov 23, 2015 11.41 11.72 11.41 11.47 1,257,021 +0.05(+0.44%)
Nov 20, 2015 11.62 11.91 11.37 11.42 1,244,776 -0.18(-1.55%)
Nov 19, 2015 11.76 11.86 11.50 11.60 573,341 -0.18(-1.53%)
Nov 18, 2015 11.58 11.93 11.58 11.78 723,074 +0.21(+1.82%)
Nov 17, 2015 11.79 12.02 11.56 11.57 799,388 -0.19(-1.62%)
Nov 16, 2015 11.51 11.79 11.27 11.76 797,468 +0.24(+2.08%)
Nov 13, 2015 11.31 11.73 11.25 11.52 1,056,494 +0.14(+1.23%)
Nov 12, 2015 11.12 11.45 11.01 11.38 911,192 +0.18(+1.61%)
Nov 11, 2015 11.23 11.52 11.05 11.20 701,096 -0.03(-0.27%)
Nov 10, 2015 11.02 11.36 10.91 11.23 1,095,471 +0.21(+1.91%)
Nov 09, 2015 11.33 11.73 10.92 11.02 1,264,310 -0.30(-2.65%)
Nov 06, 2015 10.11 11.77 9.510 11.32 1,909,509 +0.95(+9.16%)
Nov 05, 2015 10.66 10.81 10.35 10.37 1,776,865 -0.28(-2.63%)
Nov 04, 2015 10.81 10.92 10.56 10.65 869,923 -0.18(-1.66%)
Nov 03, 2015 10.69 10.93 10.57 10.83 608,956 +0.09(+0.84%)
Nov 02, 2015 10.52 11.04 10.49 10.74 645,104 +0.21(+1.99%)
Oct 30, 2015 10.73 10.79 10.47 10.53 888,779 -0.19(-1.77%)
Oct 29, 2015 10.98 10.98 10.64 10.72 640,454 -0.28(-2.55%)
Oct 28, 2015 10.57 11.01 10.52 11.00 739,403 +0.51(+4.86%)
Oct 27, 2015 10.47 10.61 10.36 10.49 933,957 -0.01(-0.10%)
Oct 26, 2015 10.49 10.54 10.30 10.50 797,089 -0.04(-0.38%)
Oct 23, 2015 10.36 10.66 10.09 10.54 890,617 +0.36(+3.54%)
Oct 22, 2015 10.46 10.61 10.05 10.18 975,250 -0.23(-2.21%)
Oct 21, 2015 10.66 10.66 10.27 10.41 615,808 -0.18(-1.70%)
Oct 20, 2015 10.30 10.64 10.22 10.59 550,626 +0.32(+3.12%)
Oct 19, 2015 10.25 10.45 10.15 10.27 461,848 -0.02(-0.19%)
Oct 16, 2015 10.50 10.50 10.04 10.29 974,704 -0.17(-1.63%)
Oct 15, 2015 10.22 10.48 10.13 10.46 695,090 +0.30(+2.95%)
Oct 14, 2015 10.19 10.44 10.10 10.16 1,152,404 +0.01(+0.10%)
Oct 13, 2015 10.04 10.55 9.960 10.15 811,847 +0.03(+0.30%)
Oct 12, 2015 10.37 10.39 10.01 10.12 870,925 -0.15(-1.46%)
Oct 09, 2015 9.960 10.40 9.900 10.27 1,157,220 +0.31(+3.11%)
Oct 08, 2015 9.600 9.970 9.520 9.960 903,551 +0.31(+3.21%)
Oct 07, 2015 9.260 9.700 9.260 9.650 877,444 +0.40(+4.32%)
Oct 06, 2015 9.440 9.660 9.110 9.250 935,133 -0.24(-2.53%)
Oct 05, 2015 8.940 9.590 8.940 9.490 1,012,218 +0.65(+7.35%)
Oct 02, 2015 8.580 8.990 8.570 8.840 1,341,452 +0.20(+2.31%)
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.