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, 2002 3.700 3.710 3.680 3.700 18,300 +0.01(+0.27%)
Oct 30, 2002 3.710 3.710 3.600 3.690 26,600 -0.01(-0.27%)
Oct 29, 2002 3.720 3.750 3.670 3.700 78,090 +0.04(+1.09%)
Oct 28, 2002 3.740 3.750 3.640 3.660 35,200 -0.09(-2.40%)
Oct 25, 2002 3.810 3.810 3.600 3.750 57,520 -0.10(-2.60%)
Oct 24, 2002 3.800 3.910 3.800 3.850 21,400 -0.07(-1.79%)
Oct 23, 2002 3.920 3.920 3.800 3.920 11,200 +0.02(+0.51%)
Oct 22, 2002 3.990 3.990 3.810 3.900 33,800 -0.09(-2.26%)
Oct 21, 2002 3.910 4.000 3.900 3.990 20,200 -0.01(-0.25%)
Oct 18, 2002 3.890 4.000 3.821 4.000 38,500 +0.00(+0.00%)
Oct 17, 2002 4.000 4.020 3.920 4.000 53,400 +0.00(+0.00%)
Oct 16, 2002 4.010 4.020 3.940 4.000 35,000 +0.00(+0.00%)
Oct 15, 2002 4.010 4.020 3.950 4.000 74,400 +0.01(+0.25%)
Oct 14, 2002 4.010 4.030 3.960 3.990 156,500 -0.02(-0.50%)
Oct 11, 2002 3.870 4.020 3.870 4.010 98,699 +0.12(+3.08%)
Oct 10, 2002 3.770 3.900 3.530 3.890 165,700 +0.13(+3.46%)
Oct 09, 2002 3.800 3.820 3.651 3.760 55,600 -0.09(-2.34%)
Oct 08, 2002 3.920 3.940 3.831 3.850 33,300 -0.10(-2.53%)
Oct 07, 2002 3.950 4.000 3.870 3.950 29,700 -0.05(-1.25%)
Oct 04, 2002 4.000 4.000 3.940 4.000 82,000 +0.03(+0.76%)
Oct 03, 2002 3.750 3.990 3.750 3.970 202,900 +0.21(+5.59%)
Oct 02, 2002 3.800 3.800 3.730 3.760 5,200 -0.03(-0.79%)
Oct 01, 2002 3.520 3.800 3.450 3.790 32,600 +0.17(+4.70%)
Sep 30, 2002 3.450 3.620 3.300 3.620 46,600 +0.08(+2.26%)
Sep 27, 2002 3.480 3.540 3.330 3.540 18,800 +0.06(+1.72%)
Sep 26, 2002 3.360 3.480 3.350 3.480 38,400 +0.04(+1.16%)
Sep 25, 2002 3.400 3.440 3.300 3.440 44,400 +0.05(+1.47%)
Sep 24, 2002 3.490 3.490 3.300 3.390 42,100 -0.02(-0.62%)
Sep 23, 2002 3.200 3.500 3.150 3.411 32,300 +0.18(+5.60%)
Sep 20, 2002 3.080 3.230 3.030 3.230 25,401 +0.07(+2.22%)
Sep 19, 2002 3.146 3.250 3.080 3.160 70,600 -0.08(-2.47%)
Sep 18, 2002 3.170 3.240 3.050 3.240 40,700 +0.14(+4.50%)
Sep 17, 2002 3.160 3.230 3.101 3.101 41,800 -0.10(-3.11%)
Sep 16, 2002 2.900 3.200 2.780 3.200 33,200 +0.16(+5.26%)
Sep 13, 2002 2.845 3.040 2.820 3.040 99,200 +0.14(+4.83%)
Sep 12, 2002 2.750 2.919 2.750 2.900 32,900 +0.10(+3.57%)
Sep 11, 2002 2.600 2.840 2.530 2.800 25,100 +0.05(+1.82%)
Sep 10, 2002 2.750 2.810 2.610 2.750 33,800 -0.05(-1.79%)
Sep 09, 2002 2.700 2.810 2.690 2.800 85,400 +0.03(+1.08%)
Sep 06, 2002 2.800 2.850 2.590 2.770 53,300 +0.07(+2.59%)
Sep 05, 2002 2.802 2.990 2.600 2.700 65,400 -0.14(-4.93%)
Sep 04, 2002 2.960 3.000 2.770 2.840 19,400 -0.10(-3.40%)
Sep 03, 2002 2.930 2.940 2.700 2.940 11,100 +0.07(+2.42%)
Aug 30, 2002 2.900 2.990 2.810 2.871 14,800 -0.08(-2.69%)
Aug 29, 2002 3.060 3.090 2.750 2.950 154,500 -0.11(-3.59%)
Aug 28, 2002 3.060 3.200 2.900 3.060 39,900 +0.00(+0.00%)
Aug 27, 2002 3.299 3.299 3.050 3.060 47,000 +0.03(+0.99%)
Aug 26, 2002 3.300 3.330 3.020 3.030 4,870,000 -0.28(-8.46%)
Aug 23, 2002 3.310 3.320 3.140 3.310 38,300 +0.05(+1.53%)
Aug 22, 2002 3.260 3.310 3.220 3.260 202,100 -0.01(-0.31%)
Aug 21, 2002 3.300 3.300 3.250 3.270 42,800 +0.01(+0.31%)
Aug 20, 2002 3.250 3.270 3.200 3.260 62,600 +0.11(+3.47%)
Aug 16, 2002 3.000 3.220 3.000 3.151 32,100 +0.00(+0.03%)
Aug 15, 2002 3.120 3.240 2.841 3.150 135,600 +0.03(+0.96%)
Aug 14, 2002 3.090 3.170 3.000 3.120 96,000 +0.05(+1.62%)
Aug 13, 2002 3.120 3.120 3.040 3.070 25,900 -0.03(-0.95%)
Aug 12, 2002 3.090 3.101 3.000 3.100 42,400 +0.16(+5.44%)
Aug 07, 2002 3.080 3.120 2.680 2.940 106,800 -0.13(-4.23%)
Aug 06, 2002 2.900 3.070 2.900 3.070 24,400 +0.07(+2.33%)
Aug 05, 2002 2.930 3.030 2.930 3.000 42,676 +0.05(+1.69%)
Aug 02, 2002 2.905 2.950 2.900 2.950 67,400 +0.01(+0.34%)
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.