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, 2011 23.49 25.09 23.02 24.44 1,239,837 +0.84(+3.56%)
Oct 28, 2011 25.95 25.97 22.93 23.60 3,709,697 -3.53(-13.01%)
Oct 27, 2011 27.29 27.52 26.30 27.13 1,220,954 +0.87(+3.31%)
Oct 26, 2011 26.94 26.99 25.96 26.26 646,126 -0.23(-0.87%)
Oct 25, 2011 27.60 27.65 26.39 26.49 508,810 -1.13(-4.09%)
Oct 24, 2011 26.77 27.82 26.27 27.62 444,860 +0.91(+3.41%)
Oct 21, 2011 26.99 27.09 26.35 26.71 496,200 +0.22(+0.83%)
Oct 20, 2011 26.32 26.82 25.91 26.49 377,616 +0.09(+0.34%)
Oct 19, 2011 26.10 26.75 25.91 26.40 675,965 +0.34(+1.30%)
Oct 18, 2011 25.32 26.15 25.21 26.06 432,564 +0.82(+3.25%)
Oct 17, 2011 25.57 25.65 25.13 25.24 411,849 -0.47(-1.83%)
Oct 14, 2011 25.60 25.80 25.31 25.71 256,159 +0.36(+1.42%)
Oct 13, 2011 25.05 25.38 25.05 25.35 254,425 +0.20(+0.80%)
Oct 12, 2011 25.42 25.65 25.08 25.15 423,328 -0.14(-0.55%)
Oct 11, 2011 24.91 25.40 24.91 25.29 229,306 +0.15(+0.60%)
Oct 10, 2011 24.05 25.15 24.05 25.14 374,087 +0.99(+4.10%)
Oct 07, 2011 24.36 24.60 23.95 24.15 318,524 -0.13(-0.54%)
Oct 06, 2011 23.99 24.80 23.89 24.28 424,275 -0.02(-0.08%)
Oct 05, 2011 23.99 24.56 23.65 24.30 241,023 +0.40(+1.67%)
Oct 04, 2011 22.48 23.95 22.45 23.90 652,761 +0.95(+4.14%)
Oct 03, 2011 24.27 25.00 22.95 22.95 534,519 -1.44(-5.90%)
Sep 30, 2011 24.73 25.23 24.34 24.39 747,328 -0.61(-2.44%)
Sep 29, 2011 25.42 25.42 24.48 25.00 691,851 -0.03(-0.12%)
Sep 28, 2011 25.90 26.15 25.00 25.03 558,764 -0.85(-3.28%)
Sep 27, 2011 25.34 26.20 25.17 25.88 486,848 +0.95(+3.81%)
Sep 26, 2011 24.59 25.05 24.34 24.93 412,044 +0.51(+2.09%)
Sep 23, 2011 24.14 24.45 23.91 24.42 546,045 +0.28(+1.16%)
Sep 22, 2011 24.27 24.90 23.89 24.14 750,819 -0.78(-3.14%)
Sep 21, 2011 25.65 25.94 24.87 24.92 382,588 -0.77(-2.99%)
Sep 20, 2011 25.93 26.25 25.60 25.69 489,340 -0.14(-0.54%)
Sep 19, 2011 25.57 26.05 25.51 25.83 308,050 -0.08(-0.31%)
Sep 16, 2011 26.35 26.47 25.81 25.91 656,895 -0.22(-0.84%)
Sep 15, 2011 26.18 26.21 25.44 26.13 327,256 +0.20(+0.77%)
Sep 14, 2011 25.75 26.26 25.20 25.93 554,173 +0.31(+1.21%)
Sep 13, 2011 25.01 25.65 24.80 25.62 502,478 +0.65(+2.60%)
Sep 12, 2011 24.73 25.15 24.44 24.97 348,952 -0.05(-0.20%)
Sep 09, 2011 25.62 25.62 24.85 25.02 449,439 -0.75(-2.91%)
Sep 08, 2011 25.86 26.26 25.55 25.77 434,756 -0.24(-0.92%)
Sep 07, 2011 25.57 26.07 25.38 26.01 345,920 +0.78(+3.09%)
Sep 06, 2011 24.69 25.28 23.50 25.23 890,276 -0.12(-0.47%)
Sep 02, 2011 25.26 25.78 25.20 25.35 570,897 -0.42(-1.63%)
Sep 01, 2011 26.14 26.54 25.65 25.77 480,800 -0.46(-1.75%)
Aug 31, 2011 26.49 26.80 26.09 26.23 482,241 -0.15(-0.57%)
Aug 30, 2011 25.47 26.50 25.36 26.38 734,197 +0.88(+3.45%)
Aug 29, 2011 25.66 25.90 25.35 25.50 621,417 +0.15(+0.59%)
Aug 26, 2011 24.56 25.37 24.11 25.35 507,285 +0.69(+2.80%)
Aug 25, 2011 25.59 25.91 24.63 24.66 637,990 -0.67(-2.65%)
Aug 24, 2011 25.21 25.64 24.89 25.33 648,834 +0.19(+0.76%)
Aug 23, 2011 23.23 25.38 23.10 25.14 1,182,787 +2.10(+9.11%)
Aug 22, 2011 23.23 23.42 22.58 23.04 521,289 +0.45(+1.99%)
Aug 19, 2011 22.46 23.21 22.41 22.59 573,890 -0.35(-1.53%)
Aug 18, 2011 23.23 23.29 22.56 22.94 902,559 -0.81(-3.41%)
Aug 17, 2011 23.79 24.16 23.51 23.75 413,758 -47.87(-66.84%)
Aug 16, 2011 71.59 72.15 70.11 71.62 1,338,000 -0.35(-0.49%)
Aug 15, 2011 71.21 72.07 70.96 71.97 251,661 +1.00(+1.42%)
Aug 12, 2011 68.38 71.03 67.27 70.97 248,200 +2.83(+4.15%)
Aug 11, 2011 65.00 68.38 64.08 68.14 245,347 +2.99(+4.59%)
Aug 10, 2011 63.46 66.72 62.78 65.15 389,159 -0.51(-0.78%)
Aug 09, 2011 63.80 65.68 59.33 65.66 534,878 +4.69(+7.69%)
Aug 08, 2011 64.89 65.47 60.97 60.97 384,491 -5.84(-8.74%)
Aug 05, 2011 69.28 70.06 66.13 66.81 309,343 -1.91(-2.78%)
Aug 04, 2011 71.26 72.04 68.72 68.72 275,836 -3.12(-4.34%)
Aug 03, 2011 72.18 72.57 70.33 71.84 211,977 -0.15(-0.21%)
Aug 02, 2011 73.84 74.69 71.99 71.99 127,055 -2.15(-2.90%)
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.