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 31, 2018 32.05 32.05 32.05 0 -0.04(-0.12%)
Aug 30, 2018 31.98 32.19 31.61 32.09 467,420 +0.15(+0.47%)
Aug 29, 2018 31.70 32.12 31.56 31.94 524,833 +0.29(+0.92%)
Aug 28, 2018 31.55 31.83 31.42 31.65 259,746 +0.08(+0.25%)
Aug 27, 2018 31.59 31.80 31.37 31.57 352,517 +0.11(+0.35%)
Aug 24, 2018 31.50 31.58 31.30 31.46 386,500 +0.00(+0.00%)
Aug 23, 2018 31.54 31.56 31.22 31.46 323,218 -0.14(-0.44%)
Aug 22, 2018 31.55 31.87 31.41 31.60 402,814 -0.01(-0.03%)
Aug 21, 2018 31.68 31.92 31.53 31.61 462,690 +0.00(+0.00%)
Aug 20, 2018 32.32 32.38 31.25 31.61 492,734 -0.31(-0.97%)
Aug 17, 2018 31.40 32.50 31.32 31.92 780,000 +0.36(+1.14%)
Aug 16, 2018 30.81 31.58 30.50 31.56 424,911 +0.78(+2.53%)
Aug 15, 2018 30.68 30.86 30.36 30.78 374,760 -0.03(-0.10%)
Aug 14, 2018 30.59 30.91 30.59 30.81 356,003 +0.25(+0.82%)
Aug 13, 2018 30.56 30.90 30.22 30.56 396,268 -0.05(-0.16%)
Aug 10, 2018 29.95 30.89 29.93 30.61 403,200 +0.57(+1.90%)
Aug 09, 2018 30.19 30.23 29.57 30.04 611,852 -0.01(-0.03%)
Aug 08, 2018 30.26 30.34 29.84 30.05 908,279 -0.34(-1.12%)
Aug 07, 2018 30.07 31.28 30.07 30.39 1,098,658 +0.41(+1.37%)
Aug 06, 2018 29.44 30.24 28.89 29.98 1,698,195 +1.08(+3.74%)
Aug 03, 2018 27.15 30.00 27.15 28.90 2,279,300 +4.04(+16.25%)
Aug 02, 2018 24.05 25.19 24.05 24.86 1,059,527 +0.73(+3.03%)
Aug 01, 2018 23.87 24.17 23.79 24.13 305,835 +0.20(+0.84%)
Jul 31, 2018 23.61 24.11 23.53 23.93 694,004 +0.26(+1.10%)
Jul 30, 2018 23.70 23.94 23.61 23.67 266,991 +0.03(+0.13%)
Jul 27, 2018 23.96 24.14 23.36 23.64 433,800 -0.35(-1.46%)
Jul 26, 2018 24.05 24.35 23.98 23.99 426,510 -0.05(-0.21%)
Jul 25, 2018 24.01 24.26 23.81 24.04 225,847 +0.05(+0.21%)
Jul 24, 2018 24.45 24.53 23.72 23.99 918,584 -0.34(-1.40%)
Jul 23, 2018 24.25 24.74 24.05 24.33 769,919 +0.08(+0.33%)
Jul 20, 2018 24.41 24.66 24.22 24.25 364,581 -0.21(-0.86%)
Jul 19, 2018 24.15 24.47 23.00 24.46 373,337 +0.37(+1.54%)
Jul 18, 2018 24.20 24.37 24.00 24.09 440,721 -0.09(-0.37%)
Jul 17, 2018 24.27 24.48 24.08 24.18 224,507 -0.26(-1.06%)
Jul 16, 2018 24.27 24.48 24.07 24.44 381,272 +0.23(+0.95%)
Jul 13, 2018 24.19 24.45 24.19 24.21 517,780 +0.08(+0.33%)
Jul 12, 2018 23.85 24.24 23.66 24.13 398,233 +0.46(+1.94%)
Jul 11, 2018 23.22 23.75 23.19 23.67 953,906 +0.26(+1.11%)
Jul 10, 2018 23.46 23.72 23.28 23.41 299,881 -0.01(-0.04%)
Jul 09, 2018 23.16 23.47 22.97 23.42 235,892 +0.34(+1.47%)
Jul 06, 2018 22.90 23.32 22.84 23.08 614,706 +0.17(+0.74%)
Jul 05, 2018 22.93 22.54 22.91 460,075 +0.26(+1.15%)
Jul 03, 2018 22.65 22.65 22.65 0 +0.26(+1.16%)
Jul 02, 2018 21.61 22.41 21.46 22.39 384,315 +0.77(+3.56%)
Jun 29, 2018 21.81 21.81 21.61 21.62 387,135 -0.12(-0.55%)
Jun 28, 2018 21.77 22.65 21.49 21.74 508,040 -0.03(-0.14%)
Jun 27, 2018 22.32 22.47 21.77 21.77 243,217 -0.56(-2.51%)
Jun 26, 2018 22.28 22.51 22.12 22.33 575,819 +0.13(+0.59%)
Jun 25, 2018 22.75 22.83 22.00 22.20 646,160 -0.68(-2.97%)
Jun 22, 2018 23.05 23.17 22.74 22.88 779,192 -0.09(-0.39%)
Jun 21, 2018 23.39 23.50 22.90 22.97 227,446 -0.42(-1.80%)
Jun 20, 2018 23.40 23.54 23.29 23.39 318,991 +0.01(+0.04%)
Jun 19, 2018 23.52 23.53 23.27 23.38 517,026 -0.17(-0.72%)
Jun 18, 2018 23.08 23.62 22.97 23.55 304,323 +0.41(+1.77%)
Jun 15, 2018 23.15 22.98 23.14 542,911 +0.16(+0.70%)
Jun 14, 2018 22.72 23.40 22.61 22.98 552,782 +0.56(+2.50%)
Jun 13, 2018 22.49 22.56 22.37 22.42 210,449 -0.03(-0.13%)
Jun 12, 2018 22.25 22.73 22.17 22.45 208,415 +0.14(+0.63%)
Jun 11, 2018 22.15 22.46 22.12 22.31 291,756 +0.21(+0.95%)
Jun 08, 2018 21.97 22.14 21.87 22.10 233,587 +0.11(+0.50%)
Jun 07, 2018 22.42 22.44 21.79 21.99 533,472 -0.37(-1.65%)
Jun 06, 2018 22.30 22.43 22.14 22.36 252,013 +0.06(+0.27%)
Jun 05, 2018 22.15 22.42 21.89 22.30 408,437 +0.26(+1.18%)
Jun 04, 2018 21.96 22.06 21.68 22.04 409,502 +0.13(+0.59%)
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.