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, 2018 21.75 21.85 21.56 21.63 199,690 -0.20(-0.92%)
May 30, 2018 21.49 22.00 21.47 21.83 312,954 +0.40(+1.87%)
May 29, 2018 21.27 21.63 21.25 21.43 390,900 -0.02(-0.09%)
May 25, 2018 21.45 21.45 21.45 0 +0.35(+1.66%)
May 24, 2018 21.14 21.21 20.94 21.10 254,558 -0.09(-0.42%)
May 23, 2018 21.05 21.22 20.81 21.19 217,231 +0.06(+0.28%)
May 22, 2018 21.30 21.30 21.09 21.13 379,848 -0.14(-0.66%)
May 21, 2018 21.30 21.61 21.26 21.27 451,679 +0.02(+0.09%)
May 18, 2018 21.42 21.43 21.13 21.25 408,829 -0.10(-0.47%)
May 17, 2018 20.99 21.39 20.98 21.35 278,628 +0.31(+1.47%)
May 16, 2018 20.81 21.17 20.73 21.04 419,631 +0.29(+1.40%)
May 15, 2018 20.73 20.93 20.25 20.75 430,036 -0.05(-0.24%)
May 14, 2018 21.21 21.23 20.76 20.80 348,481 -0.34(-1.61%)
May 11, 2018 20.93 21.24 20.10 21.14 359,477 +0.27(+1.29%)
May 10, 2018 20.78 21.05 20.70 20.87 558,711 +0.20(+0.97%)
May 09, 2018 20.53 20.73 20.40 20.67 562,410 +0.14(+0.68%)
May 08, 2018 20.02 20.58 20.02 20.53 731,546 +0.28(+1.38%)
May 07, 2018 19.74 20.32 19.54 20.25 582,859 +0.79(+4.06%)
May 04, 2018 18.29 20.12 17.95 19.46 1,948,320 +1.65(+9.26%)
May 03, 2018 18.20 18.27 17.70 17.81 475,852 -0.41(-2.25%)
May 02, 2018 18.15 18.42 18.06 18.22 567,878 -0.04(-0.22%)
May 01, 2018 18.00 18.33 17.11 18.26 339,969 +0.25(+1.39%)
Apr 30, 2018 18.14 18.24 17.97 18.01 310,077 -0.16(-0.88%)
Apr 27, 2018 18.13 18.27 17.98 18.17 298,619 +0.09(+0.50%)
Apr 26, 2018 18.14 18.15 17.93 18.08 250,745 -0.02(-0.11%)
Apr 25, 2018 18.01 18.12 17.74 18.10 258,155 +0.10(+0.56%)
Apr 24, 2018 18.00 18.22 17.77 18.00 410,432 +0.03(+0.17%)
Apr 23, 2018 18.13 18.16 17.89 17.97 239,369 -0.17(-0.94%)
Apr 20, 2018 17.96 18.21 17.91 18.14 206,576 +0.11(+0.61%)
Apr 19, 2018 18.10 18.17 17.90 18.03 265,049 -0.07(-0.39%)
Apr 18, 2018 18.04 18.28 17.96 18.10 386,171 +0.05(+0.28%)
Apr 17, 2018 17.90 18.26 17.82 18.05 508,651 +0.21(+1.18%)
Apr 16, 2018 17.59 17.95 17.50 17.84 360,014 +0.32(+1.83%)
Apr 13, 2018 17.50 17.56 17.30 17.52 365,924 +0.08(+0.46%)
Apr 12, 2018 17.32 17.63 17.01 17.44 521,300 +0.23(+1.34%)
Apr 11, 2018 17.03 17.21 16.85 17.21 216,826 +0.11(+0.64%)
Apr 10, 2018 16.98 17.18 16.78 17.10 258,259 +0.34(+2.03%)
Apr 09, 2018 16.99 17.10 16.76 16.76 234,286 -0.17(-1.00%)
Apr 06, 2018 17.00 17.18 16.79 16.93 291,477 -0.17(-0.99%)
Apr 05, 2018 16.95 17.15 16.77 17.10 326,883 +0.29(+1.73%)
Apr 04, 2018 16.34 16.88 16.34 16.81 344,748 +0.32(+1.94%)
Apr 03, 2018 16.56 16.57 16.29 16.49 373,816 +0.05(+0.30%)
Apr 02, 2018 16.83 16.87 16.39 16.44 568,889 -0.40(-2.38%)
Mar 29, 2018 16.84 16.84 16.84 0 +0.18(+1.08%)
Mar 28, 2018 16.61 16.86 16.49 16.66 488,782 +0.10(+0.60%)
Mar 27, 2018 17.13 17.22 16.49 16.56 555,072 -0.58(-3.38%)
Mar 26, 2018 16.96 17.16 16.64 17.14 737,373 +0.40(+2.39%)
Mar 23, 2018 16.77 16.87 16.52 16.74 789,846 +0.01(+0.06%)
Mar 22, 2018 16.89 17.14 16.69 16.73 435,655 -0.25(-1.47%)
Mar 21, 2018 16.87 17.11 16.79 16.98 340,023 +0.09(+0.53%)
Mar 20, 2018 17.26 17.26 16.38 16.89 280,081 -0.33(-1.92%)
Mar 19, 2018 17.40 17.41 16.92 17.22 381,326 -0.24(-1.37%)
Mar 16, 2018 17.38 17.50 17.25 17.46 980,650 +0.08(+0.46%)
Mar 15, 2018 17.37 17.49 17.27 17.38 408,568 +0.08(+0.46%)
Mar 14, 2018 17.48 17.48 17.18 17.30 501,707 -0.15(-0.86%)
Mar 13, 2018 17.50 17.59 17.36 17.45 868,683 -0.01(-0.06%)
Mar 12, 2018 17.39 17.64 17.30 17.46 503,217 +0.06(+0.34%)
Mar 09, 2018 17.24 17.47 17.01 17.40 526,811 +0.29(+1.69%)
Mar 08, 2018 16.96 17.14 16.84 17.11 521,474 +0.17(+1.00%)
Mar 07, 2018 16.69 17.05 16.65 16.94 427,762 +0.09(+0.53%)
Mar 06, 2018 16.75 16.91 16.50 16.85 362,424 +0.15(+0.90%)
Mar 05, 2018 16.83 16.95 16.35 16.70 761,297 -0.24(-1.42%)
Mar 02, 2018 16.02 16.99 15.98 16.94 962,907 +0.76(+4.70%)
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.