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 (%)
Oct 31, 2018 29.65 30.04 28.79 28.82 832,239 -0.45(-1.54%)
Oct 30, 2018 29.98 30.34 28.86 29.27 1,184,812 -0.63(-2.11%)
Oct 29, 2018 30.37 30.96 29.58 29.90 389,660 -0.05(-0.17%)
Oct 26, 2018 29.65 30.56 29.40 29.95 272,500 -0.11(-0.37%)
Oct 25, 2018 29.87 30.36 29.56 30.06 296,903 +0.46(+1.55%)
Oct 24, 2018 30.94 31.08 29.59 29.60 445,832 -1.44(-4.64%)
Oct 23, 2018 30.51 31.22 30.30 31.04 418,429 +0.15(+0.49%)
Oct 22, 2018 30.62 31.06 30.61 30.89 234,975 +0.42(+1.38%)
Oct 19, 2018 30.92 31.35 30.38 30.47 263,300 -0.49(-1.58%)
Oct 18, 2018 31.78 32.08 30.72 30.96 261,536 -0.83(-2.61%)
Oct 17, 2018 31.69 32.11 31.15 31.79 358,219 +0.00(+0.00%)
Oct 16, 2018 30.66 31.90 30.56 31.79 568,910 +1.21(+3.96%)
Oct 15, 2018 30.16 30.93 30.08 30.58 509,067 +0.44(+1.46%)
Oct 12, 2018 30.40 30.87 29.80 30.14 512,700 +0.10(+0.33%)
Oct 11, 2018 30.67 31.03 29.97 30.04 559,058 -0.83(-2.69%)
Oct 10, 2018 31.39 31.61 30.75 30.87 402,131 -0.63(-2.00%)
Oct 09, 2018 31.59 31.83 31.32 31.50 419,775 -0.08(-0.25%)
Oct 08, 2018 31.31 31.78 30.99 31.58 580,736 +0.27(+0.86%)
Oct 05, 2018 31.36 31.70 30.94 31.31 449,500 +0.06(+0.19%)
Oct 04, 2018 31.47 31.83 31.16 31.25 739,396 -0.32(-1.01%)
Oct 03, 2018 31.64 31.83 31.05 31.57 473,585 +0.04(+0.13%)
Oct 02, 2018 32.00 32.11 31.31 31.53 447,830 -0.42(-1.31%)
Oct 01, 2018 33.17 33.40 31.91 31.95 374,892 -0.86(-2.62%)
Sep 28, 2018 32.47 32.95 32.47 32.81 462,000 +0.29(+0.89%)
Sep 27, 2018 32.35 32.77 32.35 32.52 439,669 +0.09(+0.28%)
Sep 26, 2018 32.64 32.79 32.10 32.43 299,177 -0.07(-0.22%)
Sep 25, 2018 32.27 32.71 32.11 32.50 402,621 +0.23(+0.71%)
Sep 24, 2018 32.02 32.29 31.83 32.27 321,242 +0.28(+0.88%)
Sep 21, 2018 32.33 32.34 31.89 31.99 1,009,700 -0.27(-0.84%)
Sep 20, 2018 32.24 32.53 32.01 32.26 255,629 +0.25(+0.78%)
Sep 19, 2018 32.81 33.01 31.75 32.01 472,265 -0.86(-2.62%)
Sep 18, 2018 32.75 33.24 32.75 32.87 354,665 +0.07(+0.21%)
Sep 17, 2018 33.76 33.76 32.63 32.80 429,057 -0.96(-2.84%)
Sep 14, 2018 33.69 33.85 33.14 33.76 631,000 +0.21(+0.63%)
Sep 13, 2018 33.41 33.84 32.95 33.55 941,368 +0.13(+0.39%)
Sep 12, 2018 32.86 33.51 32.48 33.42 250,718 +0.55(+1.67%)
Sep 11, 2018 32.54 33.05 32.43 32.87 378,057 +0.10(+0.31%)
Sep 10, 2018 32.73 32.94 32.45 32.77 360,822 +0.22(+0.68%)
Sep 07, 2018 32.56 33.20 32.36 32.55 445,400 -0.02(-0.06%)
Sep 06, 2018 32.50 33.16 32.35 32.57 353,647 +0.08(+0.25%)
Sep 05, 2018 32.38 32.54 31.65 32.49 346,269 +0.15(+0.46%)
Sep 04, 2018 32.02 32.48 31.91 32.34 379,746 +0.29(+0.90%)
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%)
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.