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 (%)
Nov 30, 2020 32.00 32.31 31.12 31.42 473,248 -0.69(-2.15%)
Nov 27, 2020 32.36 32.36 31.55 32.11 129,400 -0.16(-0.50%)
Nov 25, 2020 31.91 32.48 30.93 32.27 376,600 +0.22(+0.69%)
Nov 24, 2020 31.59 32.41 31.03 32.05 491,453 +0.91(+2.92%)
Nov 23, 2020 30.61 31.37 30.25 31.14 385,770 +0.75(+2.47%)
Nov 20, 2020 30.32 31.09 30.03 30.39 554,000 -0.27(-0.88%)
Nov 19, 2020 30.20 30.69 29.63 30.66 374,098 +0.46(+1.52%)
Nov 18, 2020 30.78 31.12 30.19 30.20 284,177 -0.58(-1.88%)
Nov 17, 2020 30.54 31.00 30.04 30.78 493,289 -0.07(-0.23%)
Nov 16, 2020 30.84 31.14 30.31 30.85 491,633 +0.40(+1.31%)
Nov 13, 2020 29.49 30.50 29.49 30.45 396,800 +1.09(+3.71%)
Nov 12, 2020 29.44 30.65 28.73 29.36 646,270 -0.33(-1.11%)
Nov 11, 2020 29.90 29.90 29.15 29.69 306,986 -0.01(-0.03%)
Nov 10, 2020 30.09 30.99 29.28 29.70 898,808 -0.02(-0.07%)
Nov 09, 2020 29.75 31.56 29.34 29.72 934,258 +2.07(+7.49%)
Nov 06, 2020 28.01 29.57 27.50 27.65 1,064,100 +2.44(+9.68%)
Nov 05, 2020 27.34 27.68 24.95 25.21 1,115,573 -2.11(-7.72%)
Nov 04, 2020 27.85 28.27 26.55 27.32 582,475 -0.78(-2.78%)
Nov 03, 2020 27.74 28.63 27.53 28.10 314,904 +0.80(+2.93%)
Nov 02, 2020 26.96 27.49 26.72 27.30 460,875 +0.68(+2.55%)
Oct 30, 2020 26.59 26.95 26.07 26.62 402,500 +0.03(+0.09%)
Oct 29, 2020 26.51 26.79 25.98 26.59 482,230 -0.08(-0.28%)
Oct 28, 2020 26.88 27.23 26.60 26.67 405,327 -0.67(-2.45%)
Oct 27, 2020 27.37 27.78 27.27 27.34 224,606 -0.20(-0.73%)
Oct 26, 2020 27.88 28.07 27.32 27.54 239,373 -0.65(-2.31%)
Oct 23, 2020 27.34 28.20 27.12 28.19 344,100 +1.07(+3.95%)
Oct 22, 2020 26.89 27.20 26.69 27.12 413,493 +0.22(+0.82%)
Oct 21, 2020 27.46 27.46 26.87 26.90 233,962 -0.23(-0.85%)
Oct 20, 2020 27.75 28.05 27.06 27.13 288,913 -0.39(-1.42%)
Oct 19, 2020 28.63 28.98 27.42 27.52 281,040 -0.96(-3.37%)
Oct 16, 2020 28.42 28.97 28.37 28.48 387,300 -0.01(-0.04%)
Oct 15, 2020 28.75 28.88 28.41 28.49 423,134 -0.40(-1.38%)
Oct 14, 2020 29.49 29.83 28.75 28.89 431,862 -0.67(-2.27%)
Oct 13, 2020 29.66 29.99 29.32 29.56 412,968 -0.36(-1.20%)
Oct 12, 2020 28.87 29.97 28.53 29.92 415,088 +1.10(+3.82%)
Oct 09, 2020 29.02 29.35 28.53 28.82 445,300 -0.18(-0.62%)
Oct 08, 2020 28.38 29.13 28.15 29.00 447,000 +0.89(+3.17%)
Oct 07, 2020 28.36 28.63 27.94 28.11 736,085 -0.07(-0.25%)
Oct 06, 2020 27.42 28.48 27.11 28.18 1,340,868 +0.79(+2.88%)
Oct 05, 2020 27.00 27.84 26.62 27.39 1,757,967 +3.02(+12.39%)
Oct 02, 2020 23.65 24.63 23.36 24.37 532,100 +0.46(+1.92%)
Oct 01, 2020 23.85 24.10 23.49 23.91 424,180 -0.04(-0.17%)
Sep 30, 2020 23.75 24.20 23.70 23.95 728,912 +0.21(+0.88%)
Sep 29, 2020 23.61 23.84 23.33 23.74 604,946 +0.08(+0.34%)
Sep 28, 2020 23.78 24.21 23.58 23.66 410,968 +0.02(+0.08%)
Sep 25, 2020 23.34 23.70 23.34 23.64 284,800 +0.18(+0.77%)
Sep 24, 2020 23.37 23.79 23.12 23.46 533,500 +0.00(+0.00%)
Sep 23, 2020 24.08 24.51 23.36 23.46 516,221 -0.68(-2.82%)
Sep 22, 2020 24.66 24.70 23.99 24.14 712,861 -0.51(-2.07%)
Sep 21, 2020 25.17 25.43 24.34 24.65 662,632 -0.75(-2.95%)
Sep 18, 2020 25.89 26.23 25.12 25.40 1,470,100 -0.30(-1.17%)
Sep 17, 2020 25.20 25.76 25.05 25.70 548,358 +0.17(+0.67%)
Sep 16, 2020 25.54 26.48 25.07 25.53 388,004 -0.02(-0.08%)
Sep 15, 2020 26.55 26.55 25.46 25.55 500,806 -0.82(-3.11%)
Sep 14, 2020 26.07 26.62 25.88 26.37 597,693 +0.55(+2.13%)
Sep 11, 2020 25.90 26.17 25.47 25.82 616,000 -0.02(-0.08%)
Sep 10, 2020 26.75 27.07 25.82 25.84 621,399 -0.89(-3.33%)
Sep 09, 2020 26.70 26.97 26.28 26.73 695,874 +0.29(+1.10%)
Sep 08, 2020 26.48 26.87 26.10 26.44 561,164 -0.29(-1.08%)
Sep 04, 2020 28.26 28.26 26.72 26.73 462,000 -1.37(-4.88%)
Sep 03, 2020 29.13 29.17 27.84 28.10 417,630 -1.12(-3.83%)
Sep 02, 2020 28.42 29.28 28.42 29.22 352,573 +0.79(+2.78%)
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.