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 (%)
Nov 30, 2009 44.55 45.06 43.58 44.21 161,535 -0.51(-1.14%)
Nov 27, 2009 44.10 45.35 43.90 44.72 106,721 -0.13(-0.29%)
Nov 25, 2009 44.95 45.51 44.82 44.85 109,186 -0.15(-0.33%)
Nov 24, 2009 45.48 45.67 44.77 45.00 218,919 -0.33(-0.73%)
Nov 23, 2009 44.70 45.65 44.35 45.33 215,577 +0.99(+2.23%)
Nov 20, 2009 44.26 45.34 44.01 44.34 142,041 -0.20(-0.45%)
Nov 19, 2009 44.84 45.20 43.78 44.54 287,744 -0.48(-1.07%)
Nov 18, 2009 45.62 45.62 44.91 45.02 113,701 -0.60(-1.32%)
Nov 17, 2009 45.25 45.84 45.06 45.62 153,228 +0.22(+0.48%)
Nov 16, 2009 44.94 45.90 44.92 45.40 328,952 +0.65(+1.45%)
Nov 13, 2009 44.03 44.76 43.73 44.75 168,087 +0.92(+2.10%)
Nov 12, 2009 44.50 44.89 43.75 43.83 151,674 -0.54(-1.22%)
Nov 11, 2009 44.50 44.70 44.00 44.37 227,204 +0.19(+0.43%)
Nov 10, 2009 44.03 44.78 43.86 44.18 196,452 +0.19(+0.43%)
Nov 09, 2009 43.25 44.15 42.87 43.99 302,733 +0.90(+2.09%)
Nov 06, 2009 42.50 43.12 41.85 43.09 202,188 +0.54(+1.27%)
Nov 05, 2009 41.51 42.89 41.37 42.55 275,166 +1.11(+2.68%)
Nov 04, 2009 42.83 43.27 41.41 41.44 592,960 -1.67(-3.87%)
Nov 03, 2009 43.40 43.78 42.64 43.11 359,848 -0.29(-0.67%)
Nov 02, 2009 43.28 43.96 42.58 43.40 443,594 +0.47(+1.09%)
Oct 30, 2009 42.69 44.42 42.03 42.93 838,125 +1.94(+4.73%)
Oct 29, 2009 40.11 41.02 39.54 40.99 464,092 +0.64(+1.59%)
Oct 28, 2009 41.09 41.39 40.14 40.35 412,332 -0.65(-1.59%)
Oct 27, 2009 41.35 41.69 40.89 41.00 184,536 -0.24(-0.58%)
Oct 26, 2009 40.98 42.00 40.85 41.24 416,316 +0.40(+0.98%)
Oct 23, 2009 41.03 41.77 40.56 40.84 254,755 -0.44(-1.07%)
Oct 22, 2009 41.08 41.49 40.51 41.28 209,752 +0.08(+0.19%)
Oct 21, 2009 42.14 42.66 41.06 41.20 294,255 -0.87(-2.07%)
Oct 20, 2009 41.76 42.70 41.67 42.07 335,014 -0.32(-0.75%)
Oct 19, 2009 41.55 42.50 41.30 42.39 449,540 +1.09(+2.64%)
Oct 16, 2009 40.22 41.44 39.83 41.30 413,841 +1.13(+2.81%)
Oct 15, 2009 39.91 40.70 39.88 40.17 146,159 -0.03(-0.07%)
Oct 14, 2009 38.90 40.94 38.90 40.20 195,999 +0.44(+1.11%)
Oct 13, 2009 40.54 40.57 39.13 39.76 274,827 -1.01(-2.48%)
Oct 12, 2009 41.02 41.60 40.57 40.77 306,232 -0.43(-1.04%)
Oct 09, 2009 40.59 41.55 40.39 41.20 404,694 +0.72(+1.78%)
Oct 08, 2009 38.68 40.99 38.06 40.48 579,084 +1.88(+4.87%)
Oct 07, 2009 38.22 38.67 38.03 38.60 124,140 +0.18(+0.47%)
Oct 06, 2009 38.64 38.90 38.00 38.42 157,971 +0.03(+0.08%)
Oct 05, 2009 37.14 38.46 37.00 38.39 157,353 +0.36(+0.95%)
Oct 02, 2009 37.61 38.50 37.38 38.03 251,463 +0.21(+0.56%)
Oct 01, 2009 38.11 38.48 37.72 37.82 174,862 -0.41(-1.07%)
Sep 30, 2009 37.60 38.41 37.00 38.23 281,412 +0.64(+1.70%)
Sep 29, 2009 37.76 38.00 37.40 37.59 115,535 -0.21(-0.56%)
Sep 28, 2009 37.43 38.09 37.27 37.80 132,360 +0.37(+0.99%)
Sep 25, 2009 37.39 37.70 37.00 37.43 134,630 -0.08(-0.21%)
Sep 24, 2009 38.69 38.69 37.25 37.51 205,857 -0.90(-2.34%)
Sep 23, 2009 38.50 39.16 38.16 38.41 233,721 +0.26(+0.68%)
Sep 22, 2009 38.23 38.48 37.50 38.15 246,401 -0.11(-0.29%)
Sep 21, 2009 37.60 38.26 37.06 38.26 218,905 +0.54(+1.43%)
Sep 18, 2009 37.22 37.72 36.85 37.72 193,804 +0.47(+1.26%)
Sep 17, 2009 37.76 37.76 36.59 37.25 333,501 -0.50(-1.32%)
Sep 16, 2009 37.78 37.87 37.10 37.75 231,422 -0.17(-0.45%)
Sep 15, 2009 38.34 38.47 37.70 37.92 164,882 -0.35(-0.91%)
Sep 14, 2009 38.25 38.48 37.96 38.27 223,127 -0.21(-0.55%)
Sep 11, 2009 38.61 38.89 38.10 38.48 91,005 +0.01(+0.03%)
Sep 10, 2009 38.37 38.83 38.10 38.47 206,086 +0.19(+0.50%)
Sep 09, 2009 37.70 38.35 37.43 38.28 185,727 +0.68(+1.81%)
Sep 08, 2009 38.09 38.09 36.82 37.60 187,335 -0.10(-0.27%)
Sep 04, 2009 37.48 38.00 36.97 37.70 137,319 +0.36(+0.96%)
Sep 03, 2009 37.46 37.46 36.65 37.34 150,028 +0.10(+0.27%)
Sep 02, 2009 37.43 37.70 37.00 37.24 249,882 -0.14(-0.37%)
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.