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 (%)
May 31, 2017 18.27 18.30 18.07 18.22 301,550 +0.00(+0.00%)
May 30, 2017 18.00 18.23 17.82 18.22 411,876 +0.16(+0.89%)
May 26, 2017 18.25 18.33 17.97 18.06 265,389 -0.14(-0.77%)
May 25, 2017 18.19 18.24 18.05 18.20 283,719 +0.15(+0.83%)
May 24, 2017 18.07 18.12 18.00 18.05 271,461 +0.04(+0.22%)
May 23, 2017 18.22 18.30 17.96 18.01 303,288 -0.09(-0.50%)
May 22, 2017 18.03 18.29 17.99 18.10 235,141 +0.12(+0.67%)
May 19, 2017 18.05 18.20 17.95 17.98 367,538 -0.03(-0.17%)
May 18, 2017 17.97 18.19 17.90 18.01 545,482 +0.10(+0.56%)
May 17, 2017 17.94 18.12 17.74 17.91 459,510 -0.21(-1.16%)
May 16, 2017 18.30 18.38 17.92 18.12 328,870 -0.12(-0.69%)
May 15, 2017 17.99 18.31 17.99 18.25 449,093 +0.23(+1.30%)
May 12, 2017 19.01 19.01 18.00 18.01 432,178 -1.02(-5.36%)
May 11, 2017 18.76 19.25 18.75 19.03 934,540 +0.14(+0.74%)
May 10, 2017 19.00 19.66 17.98 18.89 1,504,253 -1.25(-6.21%)
May 09, 2017 20.16 20.26 19.99 20.14 541,836 +0.01(+0.05%)
May 08, 2017 20.02 20.19 19.79 20.13 340,574 +0.03(+0.15%)
May 05, 2017 20.03 20.16 19.74 20.10 255,667 +0.16(+0.80%)
May 04, 2017 19.96 20.10 19.43 19.94 250,096 +0.04(+0.20%)
May 03, 2017 20.56 20.66 19.89 19.90 321,427 -0.78(-3.77%)
May 02, 2017 20.56 20.70 20.31 20.68 327,345 +0.18(+0.88%)
May 01, 2017 20.57 20.90 20.36 20.50 389,390 +0.03(+0.15%)
Apr 28, 2017 20.41 20.58 20.39 20.47 280,282 +0.02(+0.10%)
Apr 27, 2017 20.46 20.53 20.23 20.45 227,374 +0.02(+0.10%)
Apr 26, 2017 20.35 20.68 20.35 20.43 384,995 +0.08(+0.39%)
Apr 25, 2017 20.68 20.21 20.35 420,474 +0.06(+0.30%)
Apr 24, 2017 20.43 20.46 20.20 20.29 243,999 +0.22(+1.10%)
Apr 21, 2017 20.23 20.32 20.00 20.07 251,120 -0.17(-0.84%)
Apr 20, 2017 20.10 20.27 20.01 20.24 279,003 +0.18(+0.90%)
Apr 19, 2017 19.89 20.49 19.84 20.06 288,319 +0.17(+0.85%)
Apr 18, 2017 19.87 20.01 19.87 19.89 247,934 -0.06(-0.30%)
Apr 17, 2017 19.62 19.96 19.55 19.95 302,556 +0.38(+1.92%)
Apr 13, 2017 19.89 19.94 19.57 19.57 203,140 -0.28(-1.39%)
Apr 12, 2017 20.09 20.30 19.77 19.85 252,677 -0.28(-1.39%)
Apr 11, 2017 19.84 20.15 19.78 20.13 261,440 +0.22(+1.10%)
Apr 10, 2017 19.79 20.00 19.72 19.91 225,114 +0.09(+0.45%)
Apr 07, 2017 19.87 20.09 19.71 19.82 270,897 -0.14(-0.70%)
Apr 06, 2017 19.69 20.23 19.56 19.96 310,522 +0.28(+1.42%)
Apr 05, 2017 19.83 20.54 19.65 19.68 468,793 -0.26(-1.30%)
Apr 04, 2017 20.02 20.19 19.83 19.94 405,590 -0.17(-0.85%)
Apr 03, 2017 20.39 20.49 19.97 20.11 754,495 -0.22(-1.08%)
Mar 31, 2017 20.05 20.56 20.00 20.33 804,044 +0.22(+1.09%)
Mar 30, 2017 19.60 20.24 19.60 20.11 670,242 +0.53(+2.71%)
Mar 29, 2017 19.23 19.63 18.98 19.58 458,763 +0.53(+2.78%)
Mar 28, 2017 18.86 19.11 18.82 19.05 484,891 +0.11(+0.58%)
Mar 27, 2017 18.11 19.03 18.08 18.94 530,614 +0.69(+3.78%)
Mar 24, 2017 17.86 18.33 17.83 18.25 308,918 +0.44(+2.47%)
Mar 23, 2017 17.89 17.96 17.74 17.81 240,014 -0.10(-0.56%)
Mar 22, 2017 18.10 18.16 17.65 17.91 340,199 -0.22(-1.21%)
Mar 21, 2017 18.52 18.62 18.10 18.13 218,973 -0.35(-1.89%)
Mar 20, 2017 18.50 18.72 18.33 18.48 171,124 +0.02(+0.11%)
Mar 17, 2017 18.09 18.50 18.08 18.46 667,161 +0.11(+0.60%)
Mar 16, 2017 18.39 18.49 18.22 18.35 265,056 -0.03(-0.16%)
Mar 15, 2017 18.08 18.47 18.07 18.38 445,901 +0.32(+1.77%)
Mar 14, 2017 18.61 18.61 18.05 18.06 316,529 -0.60(-3.22%)
Mar 13, 2017 18.22 18.68 18.14 18.66 300,515 +0.58(+3.21%)
Mar 10, 2017 18.37 18.42 17.96 18.08 228,620 -0.21(-1.15%)
Mar 09, 2017 18.16 18.95 18.14 18.29 293,554 +0.13(+0.72%)
Mar 08, 2017 18.53 18.62 18.14 18.16 254,550 -0.31(-1.68%)
Mar 07, 2017 18.43 18.73 18.36 18.47 304,267 -0.05(-0.27%)
Mar 06, 2017 18.49 18.66 18.23 18.52 271,256 +0.02(+0.11%)
Mar 03, 2017 18.11 18.66 17.72 18.50 1,536,305 -0.47(-2.48%)
Mar 02, 2017 19.14 19.17 18.93 18.97 322,590 -0.21(-1.09%)
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.