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 29, 2016 19.75 20.09 19.58 19.88 555,476 +0.07(+0.35%)
Jul 28, 2016 19.62 19.90 19.23 19.81 1,527,132 +0.10(+0.51%)
Jul 27, 2016 19.22 19.71 19.05 19.71 550,652 +0.47(+2.44%)
Jul 26, 2016 18.89 19.36 18.81 19.24 466,271 +0.33(+1.75%)
Jul 25, 2016 18.80 19.08 18.77 18.91 375,859 +0.10(+0.53%)
Jul 22, 2016 18.79 18.89 18.51 18.81 325,986 -0.03(-0.16%)
Jul 21, 2016 18.80 19.00 18.75 18.84 328,921 +0.00(+0.00%)
Jul 20, 2016 18.64 18.94 18.52 18.84 305,639 +0.21(+1.13%)
Jul 19, 2016 18.85 18.90 18.53 18.63 313,669 -0.22(-1.17%)
Jul 18, 2016 18.81 19.05 18.73 18.85 400,338 -0.05(-0.26%)
Jul 15, 2016 19.28 19.28 18.86 18.90 523,885 -0.19(-1.00%)
Jul 14, 2016 19.45 20.00 18.86 19.09 474,317 -0.22(-1.14%)
Jul 13, 2016 19.38 19.45 19.10 19.31 435,487 +0.11(+0.57%)
Jul 12, 2016 19.01 19.23 18.93 19.20 446,451 +0.30(+1.59%)
Jul 11, 2016 18.65 18.91 18.54 18.90 548,972 +0.35(+1.89%)
Jul 08, 2016 17.95 18.61 17.80 18.55 416,326 +0.75(+4.21%)
Jul 07, 2016 17.83 18.29 17.58 17.80 593,301 +0.28(+1.60%)
Jul 05, 2016 17.29 17.65 16.64 17.52 648,097 +0.08(+0.46%)
Jul 01, 2016 17.61 17.44 17.44 17.44 407,400 -0.17(-0.97%)
Jun 30, 2016 17.34 17.62 17.20 17.61 531,580 +0.26(+1.50%)
Jun 29, 2016 17.27 17.41 17.03 17.35 309,013 +0.28(+1.64%)
Jun 28, 2016 17.14 17.32 16.97 17.07 405,949 +0.19(+1.13%)
Jun 27, 2016 17.40 17.67 16.48 16.88 941,255 -0.82(-4.63%)
Jun 24, 2016 17.46 17.95 17.40 17.70 826,643 -0.68(-3.70%)
Jun 23, 2016 17.84 18.50 17.60 18.38 523,890 +0.72(+4.08%)
Jun 22, 2016 17.59 17.94 17.44 17.66 484,361 +0.04(+0.23%)
Jun 21, 2016 17.92 17.93 17.40 17.62 519,596 -0.31(-1.73%)
Jun 20, 2016 18.20 18.28 17.74 17.93 512,958 -0.03(-0.17%)
Jun 17, 2016 17.80 18.06 17.54 17.96 901,363 +0.22(+1.24%)
Jun 16, 2016 17.66 17.74 17.43 17.74 381,639 -0.09(-0.50%)
Jun 15, 2016 17.61 17.92 17.45 17.83 351,861 +0.28(+1.60%)
Jun 14, 2016 17.52 17.76 17.36 17.55 708,289 -0.08(-0.45%)
Jun 13, 2016 17.66 17.86 17.46 17.63 782,090 -0.15(-0.84%)
Jun 10, 2016 17.86 18.07 17.61 17.78 703,688 -0.28(-1.55%)
Jun 09, 2016 17.96 18.30 17.94 18.06 511,370 -0.07(-0.39%)
Jun 08, 2016 18.05 18.22 17.74 18.13 447,527 +0.03(+0.17%)
Jun 07, 2016 17.74 18.19 17.74 18.10 420,780 +0.23(+1.29%)
Jun 06, 2016 17.71 17.93 17.64 17.87 609,923 +0.19(+1.07%)
Jun 03, 2016 17.97 17.98 17.62 17.68 408,892 -0.37(-2.05%)
Jun 02, 2016 17.51 18.28 17.47 18.05 879,345 +0.45(+2.56%)
Jun 01, 2016 17.10 17.69 16.55 17.60 1,022,765 +1.08(+6.51%)
May 31, 2016 16.18 16.55 16.06 16.52 657,387 +0.36(+2.26%)
May 27, 2016 16.35 16.16 16.16 16.16 294,400 -0.16(-1.01%)
May 26, 2016 16.52 16.60 16.23 16.32 340,868 -0.20(-1.18%)
May 25, 2016 16.20 16.67 16.09 16.52 438,117 +0.48(+2.99%)
May 24, 2016 15.82 16.17 15.57 16.04 404,606 +0.22(+1.39%)
May 23, 2016 15.88 16.05 15.67 15.82 562,839 -0.10(-0.63%)
May 20, 2016 15.92 16.12 15.76 15.92 496,616 +0.07(+0.44%)
May 19, 2016 15.64 16.02 15.55 15.85 427,399 +0.11(+0.67%)
May 18, 2016 15.51 16.01 15.51 15.74 433,333 +0.13(+0.86%)
May 17, 2016 15.90 16.24 15.57 15.61 512,844 -0.39(-2.44%)
May 16, 2016 15.94 16.18 15.78 16.00 1,182,911 +0.22(+1.39%)
May 13, 2016 15.88 16.13 15.76 15.78 682,869 -0.21(-1.31%)
May 12, 2016 16.66 16.66 15.88 15.99 474,542 -0.56(-3.38%)
May 11, 2016 16.69 16.93 16.50 16.55 533,352 -0.22(-1.31%)
May 10, 2016 16.48 16.97 16.34 16.77 1,040,746 +0.43(+2.63%)
May 09, 2016 16.34 16.48 16.04 16.34 709,397 -0.18(-1.09%)
May 06, 2016 16.07 16.76 15.50 16.52 769,230 +0.40(+2.48%)
May 05, 2016 16.44 16.56 15.79 16.12 854,240 -0.34(-2.07%)
May 04, 2016 16.17 16.71 16.14 16.46 815,657 +0.18(+1.11%)
May 03, 2016 16.43 16.45 15.83 16.28 1,070,972 -0.19(-1.15%)
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.