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 (%)
Feb 26, 2021 36.80 36.87 36.70 36.78 2,102,600 -0.02(-0.04%)
Feb 25, 2021 36.84 36.90 36.76 36.80 1,060,635 -0.03(-0.08%)
Feb 24, 2021 36.80 36.90 36.79 36.83 504,080 +0.02(+0.05%)
Feb 23, 2021 36.90 37.00 36.78 36.81 657,397 +0.01(+0.03%)
Feb 22, 2021 36.78 36.82 36.74 36.80 943,029 +0.02(+0.05%)
Feb 19, 2021 36.75 36.80 36.73 36.78 447,600 +0.02(+0.05%)
Feb 18, 2021 36.75 36.79 36.70 36.76 572,672 +0.00(+0.00%)
Feb 17, 2021 36.70 36.80 36.69 36.76 1,132,286 +0.04(+0.11%)
Feb 16, 2021 36.77 36.99 36.68 36.72 583,592 +0.04(+0.11%)
Feb 12, 2021 36.75 36.75 36.62 36.68 1,443,700 -0.01(-0.03%)
Feb 11, 2021 36.73 36.80 36.65 36.69 1,147,762 +0.02(+0.05%)
Feb 10, 2021 36.75 36.82 36.63 36.67 598,840 -0.07(-0.19%)
Feb 09, 2021 36.75 36.80 36.69 36.74 651,251 -0.06(-0.16%)
Feb 08, 2021 36.85 36.86 36.70 36.80 474,017 -0.05(-0.14%)
Feb 05, 2021 36.80 36.85 36.70 36.85 398,800 +0.11(+0.30%)
Feb 04, 2021 36.61 36.93 36.61 36.74 603,644 +0.00(+0.00%)
Feb 03, 2021 36.69 36.80 36.65 36.74 447,618 +0.03(+0.08%)
Feb 02, 2021 36.81 37.04 36.65 36.71 708,748 -0.04(-0.11%)
Feb 01, 2021 36.87 36.87 36.64 36.75 570,853 -0.07(-0.19%)
Jan 29, 2021 36.60 37.03 36.51 36.82 2,333,200 +0.22(+0.60%)
Jan 28, 2021 36.57 36.72 36.49 36.60 2,245,096 +0.03(+0.08%)
Jan 27, 2021 36.67 36.72 36.52 36.57 1,598,560 -0.18(-0.49%)
Jan 26, 2021 36.77 36.80 36.70 36.75 856,094 +0.01(+0.03%)
Jan 25, 2021 36.70 36.80 36.69 36.74 1,143,125 +0.01(+0.01%)
Jan 22, 2021 36.70 36.97 36.68 36.73 3,148,200 -0.02(-0.07%)
Jan 21, 2021 36.08 36.81 36.08 36.76 2,719,373 +0.65(+1.80%)
Jan 20, 2021 36.32 36.38 35.97 36.11 1,228,568 -0.19(-0.52%)
Jan 19, 2021 36.50 36.50 36.24 36.30 1,372,471 -0.07(-0.19%)
Jan 15, 2021 36.38 36.47 36.15 36.37 2,747,400 -0.03(-0.08%)
Jan 14, 2021 36.11 36.59 36.11 36.40 997,063 -0.05(-0.15%)
Jan 13, 2021 36.54 36.62 36.41 36.45 935,657 -0.12(-0.34%)
Jan 12, 2021 36.54 36.62 36.52 36.58 661,655 +0.04(+0.11%)
Jan 11, 2021 36.55 36.60 36.49 36.54 1,005,027 -0.05(-0.14%)
Jan 08, 2021 36.63 36.67 36.42 36.59 2,402,100 -0.05(-0.14%)
Jan 07, 2021 36.66 36.75 36.59 36.64 2,312,614 -0.09(-0.25%)
Jan 06, 2021 36.73 36.81 36.56 36.73 3,400,317 +0.08(+0.22%)
Jan 05, 2021 36.56 36.83 36.56 36.65 1,932,090 +0.04(+0.11%)
Jan 04, 2021 36.75 36.84 36.50 36.61 2,189,650 -0.14(-0.38%)
Dec 31, 2020 36.75 36.75 36.75 1,062,901 +0.15(+0.41%)
Dec 30, 2020 36.70 36.95 36.56 36.60 1,062,901 -0.09(-0.25%)
Dec 29, 2020 36.65 36.84 36.53 36.69 1,506,237 +0.06(+0.16%)
Dec 28, 2020 36.60 36.85 36.50 36.63 1,444,004 +0.12(+0.33%)
Dec 24, 2020 36.60 36.60 36.47 36.51 1,058,800 -0.06(-0.16%)
Dec 23, 2020 36.84 36.87 36.45 36.57 2,604,527 -0.01(-0.03%)
Dec 22, 2020 36.43 36.62 36.42 36.58 4,211,983 +0.08(+0.22%)
Dec 21, 2020 36.63 36.75 36.40 36.50 7,424,055 +2.72(+8.05%)
Dec 18, 2020 33.22 33.98 33.16 33.78 2,146,900 +0.82(+2.49%)
Dec 17, 2020 32.56 33.03 32.03 32.96 353,761 +0.31(+0.95%)
Dec 16, 2020 32.71 33.16 32.26 32.65 361,909 -0.05(-0.15%)
Dec 15, 2020 31.35 32.76 31.01 32.70 401,460 +1.46(+4.67%)
Dec 14, 2020 31.94 32.23 31.08 31.24 323,929 -0.59(-1.85%)
Dec 11, 2020 31.92 32.68 31.49 31.83 271,300 -0.12(-0.38%)
Dec 10, 2020 31.84 32.43 31.40 31.95 296,821 -0.19(-0.59%)
Dec 09, 2020 32.49 33.68 31.18 32.14 404,580 -0.03(-0.09%)
Dec 08, 2020 31.20 32.24 30.96 32.17 426,923 +0.61(+1.93%)
Dec 07, 2020 31.26 31.68 30.79 31.56 341,862 +0.13(+0.41%)
Dec 04, 2020 31.00 31.56 30.66 31.43 434,800 +0.72(+2.34%)
Dec 03, 2020 31.25 31.53 30.61 30.71 331,812 -0.62(-1.98%)
Dec 02, 2020 31.15 31.60 30.72 31.33 269,280 +0.20(+0.64%)
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.