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 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%)
Sep 01, 2020 28.15 28.66 27.96 28.43 554,750 +0.54(+1.94%)
Aug 31, 2020 28.24 28.24 27.84 27.89 666,166 -0.32(-1.13%)
Aug 28, 2020 28.82 28.96 27.92 28.21 344,500 -0.47(-1.64%)
Aug 27, 2020 28.43 28.86 27.95 28.68 807,440 +0.18(+0.63%)
Aug 26, 2020 28.33 28.70 28.13 28.50 536,260 -0.14(-0.51%)
Aug 25, 2020 29.03 29.08 28.48 28.64 584,372 -0.27(-0.92%)
Aug 24, 2020 29.56 29.91 28.74 28.91 644,606 -0.53(-1.80%)
Aug 21, 2020 29.29 29.52 29.17 29.44 381,900 +0.18(+0.62%)
Aug 20, 2020 29.08 29.95 29.08 29.26 482,915 -0.07(-0.24%)
Aug 19, 2020 29.64 29.74 29.05 29.33 895,861 -0.21(-0.71%)
Aug 18, 2020 29.42 29.72 28.50 29.54 2,047,591 +0.25(+0.85%)
Aug 17, 2020 29.65 29.89 29.24 29.29 453,840 -0.39(-1.31%)
Aug 14, 2020 30.08 30.23 29.51 29.68 344,900 -0.44(-1.46%)
Aug 13, 2020 29.96 30.47 29.65 30.12 495,834 -0.05(-0.18%)
Aug 12, 2020 31.20 31.25 30.02 30.18 505,241 -0.82(-2.66%)
Aug 11, 2020 31.13 31.32 30.84 31.00 650,212 +0.12(+0.39%)
Aug 10, 2020 31.68 31.68 30.71 30.88 495,201 -0.22(-0.71%)
Aug 07, 2020 31.86 33.25 30.19 31.10 1,223,900 -1.26(-3.89%)
Aug 06, 2020 32.75 32.94 31.66 32.36 860,882 -0.25(-0.77%)
Aug 05, 2020 32.91 32.91 32.07 32.61 462,238 +0.05(+0.15%)
Aug 04, 2020 32.10 32.56 31.82 32.56 412,533 +0.42(+1.31%)
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.