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, 2013 21.53 21.58 21.04 21.16 0 -0.38(-1.74%)
Oct 30, 2013 21.34 21.69 21.21 21.53 499,124 +0.18(+0.84%)
Oct 29, 2013 21.55 21.80 21.23 21.35 678,377 -0.14(-0.65%)
Oct 28, 2013 21.27 21.65 21.10 21.49 0 +0.26(+1.22%)
Oct 25, 2013 20.98 21.31 20.79 21.23 0 +0.33(+1.58%)
Oct 24, 2013 21.38 21.54 20.84 20.90 1,045,909 -0.39(-1.83%)
Oct 23, 2013 21.42 21.44 21.03 21.29 408,450 -0.19(-0.88%)
Oct 22, 2013 21.41 21.71 21.37 21.48 540,789 +0.10(+0.47%)
Oct 21, 2013 21.47 21.50 21.20 21.38 623,146 -0.02(-0.09%)
Oct 18, 2013 21.79 21.79 21.15 21.40 838,593 -0.23(-1.06%)
Oct 17, 2013 21.46 21.66 21.26 21.63 378,081 +0.13(+0.60%)
Oct 16, 2013 21.65 21.86 21.37 21.50 478,709 +0.02(+0.09%)
Oct 15, 2013 21.70 21.91 21.36 21.48 510,264 -0.25(-1.15%)
Oct 14, 2013 21.46 21.86 21.28 21.73 485,792 +0.10(+0.46%)
Oct 11, 2013 21.32 21.63 21.30 21.63 0 +0.20(+0.93%)
Oct 10, 2013 21.21 21.67 20.97 21.43 500,927 +0.44(+2.10%)
Oct 09, 2013 21.13 21.24 20.77 20.99 785,073 -0.12(-0.57%)
Oct 08, 2013 21.52 21.68 20.98 21.11 503,339 -0.40(-1.86%)
Oct 07, 2013 21.63 21.84 21.43 21.51 504,059 -0.33(-1.51%)
Oct 04, 2013 20.95 22.07 20.83 21.84 0 +0.85(+4.05%)
Oct 03, 2013 20.88 21.16 20.73 20.99 0 +0.03(+0.14%)
Oct 02, 2013 21.16 21.31 20.93 20.96 1,070,948 -0.35(-1.64%)
Oct 01, 2013 21.46 21.52 21.10 21.31 1,602,814 -0.18(-0.84%)
Sep 30, 2013 22.05 22.30 21.43 21.49 0 -0.74(-3.33%)
Sep 27, 2013 23.42 23.50 22.03 22.23 0 -1.40(-5.92%)
Sep 26, 2013 23.44 23.79 23.35 23.63 711,174 +0.18(+0.77%)
Sep 25, 2013 22.94 23.55 22.50 23.45 757,443 +0.48(+2.09%)
Sep 24, 2013 22.80 23.12 22.31 22.97 1,025,930 +0.22(+0.97%)
Sep 23, 2013 23.45 23.55 22.68 22.75 684,284 -0.69(-2.94%)
Sep 20, 2013 23.75 23.91 23.44 23.44 0 -0.27(-1.14%)
Sep 19, 2013 23.77 23.91 23.62 23.71 229,874 -0.03(-0.13%)
Sep 18, 2013 23.65 23.93 23.54 23.74 0 +0.03(+0.13%)
Sep 17, 2013 23.65 23.91 23.52 23.71 0 +0.06(+0.25%)
Sep 16, 2013 23.84 23.75 23.46 23.65 0 +0.13(+0.55%)
Sep 13, 2013 23.81 23.98 23.41 23.52 0 -0.30(-1.26%)
Sep 12, 2013 24.22 24.22 23.62 23.82 0 -0.03(-0.13%)
Sep 11, 2013 23.83 24.10 23.68 23.85 0 +0.02(+0.08%)
Sep 10, 2013 23.89 23.98 23.58 23.83 585,317 +0.00(+0.00%)
Sep 09, 2013 23.97 24.34 23.54 23.83 0 -0.13(-0.54%)
Sep 06, 2013 24.55 24.71 23.69 23.96 0 -0.41(-1.68%)
Sep 05, 2013 24.21 24.51 23.93 24.37 290,957 +0.06(+0.25%)
Sep 04, 2013 24.28 24.38 23.95 24.31 371,770 +0.11(+0.45%)
Sep 03, 2013 25.28 25.38 23.85 24.20 0 -0.79(-3.16%)
Aug 30, 2013 25.53 25.56 24.93 24.99 0 -0.61(-2.38%)
Aug 29, 2013 25.46 25.76 25.13 25.60 599,267 +0.05(+0.20%)
Aug 28, 2013 25.66 25.92 25.39 25.55 539,261 -0.14(-0.54%)
Aug 27, 2013 26.02 26.45 25.60 25.69 619,348 -0.77(-2.91%)
Aug 26, 2013 25.90 26.53 25.70 26.46 371,573 +0.63(+2.44%)
Aug 23, 2013 25.50 25.91 25.32 25.83 0 +0.33(+1.29%)
Aug 22, 2013 25.07 25.50 24.85 25.50 316,225 +0.48(+1.92%)
Aug 21, 2013 25.06 25.42 24.93 25.02 0 -0.21(-0.83%)
Aug 20, 2013 24.47 25.23 24.31 25.23 480,899 +0.83(+3.40%)
Aug 19, 2013 24.19 24.79 24.17 24.40 613,573 +0.15(+0.62%)
Aug 16, 2013 23.95 24.62 23.87 24.25 0 +0.11(+0.46%)
Aug 15, 2013 25.11 25.11 24.14 24.14 386,068 -1.05(-4.17%)
Aug 14, 2013 25.28 25.34 25.07 25.19 290,060 -0.12(-0.47%)
Aug 13, 2013 25.12 25.46 25.05 25.31 461,808 +0.17(+0.68%)
Aug 12, 2013 24.69 25.26 24.69 25.14 324,761 +0.31(+1.25%)
Aug 09, 2013 24.52 24.96 24.27 24.83 436,454 +0.23(+0.93%)
Aug 08, 2013 24.12 24.65 23.80 24.60 675,151 +0.52(+2.16%)
Aug 07, 2013 24.00 24.31 23.75 24.08 296,534 -0.05(-0.21%)
Aug 06, 2013 24.39 24.39 24.04 24.13 313,544 -0.27(-1.11%)
Aug 05, 2013 24.11 24.51 24.04 24.40 421,853 +0.31(+1.29%)
Aug 02, 2013 23.90 24.46 23.83 24.09 362,171 +0.06(+0.25%)
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.