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 28, 2014 20.89 21.11 20.71 20.86 349,096 -0.04(-0.19%)
Nov 26, 2014 21.18 20.90 20.90 20.90 391,700 -0.28(-1.30%)
Nov 25, 2014 20.37 21.21 20.34 21.18 774,847 +0.91(+4.46%)
Nov 24, 2014 19.97 20.39 19.88 20.27 623,225 +0.38(+1.91%)
Nov 21, 2014 20.21 20.54 19.82 19.89 1,072,662 -0.09(-0.48%)
Nov 20, 2014 19.92 20.21 19.77 19.98 1,020,406 -0.07(-0.37%)
Nov 19, 2014 20.82 20.83 20.01 20.06 819,233 -0.84(-4.02%)
Nov 18, 2014 20.92 21.11 20.57 20.90 1,076,192 +0.01(+0.05%)
Nov 17, 2014 21.31 21.66 20.76 20.89 646,218 -0.50(-2.36%)
Nov 14, 2014 21.48 21.64 21.31 21.39 403,755 -0.10(-0.47%)
Nov 13, 2014 21.69 21.74 21.32 21.50 414,728 -0.13(-0.62%)
Nov 12, 2014 21.24 21.71 20.93 21.63 607,733 +0.26(+1.22%)
Nov 11, 2014 21.55 21.68 21.26 21.37 716,953 -0.23(-1.09%)
Nov 10, 2014 21.49 21.78 21.30 21.61 504,935 +0.18(+0.82%)
Nov 07, 2014 21.88 22.00 21.25 21.43 852,754 -0.51(-2.32%)
Nov 06, 2014 21.21 22.00 21.18 21.94 744,003 +0.72(+3.39%)
Nov 05, 2014 21.63 21.89 21.16 21.22 985,936 -0.33(-1.53%)
Nov 04, 2014 23.13 23.69 21.13 21.55 1,722,580 -1.42(-6.18%)
Nov 03, 2014 23.23 23.24 22.63 22.97 1,124,837 -0.26(-1.12%)
Oct 31, 2014 22.93 23.33 22.40 23.23 756,580 +0.84(+3.75%)
Oct 30, 2014 21.85 22.43 21.84 22.39 800,167 +0.44(+2.00%)
Oct 29, 2014 22.20 22.30 21.85 21.95 643,029 -0.20(-0.90%)
Oct 28, 2014 21.55 22.32 21.55 22.15 682,698 +0.62(+2.88%)
Oct 27, 2014 21.14 21.56 21.29 21.53 339,203 +0.24(+1.13%)
Oct 24, 2014 21.18 21.36 21.00 21.29 331,627 +0.18(+0.83%)
Oct 23, 2014 21.16 21.37 20.92 21.11 1,259,985 +0.12(+0.60%)
Oct 22, 2014 21.31 21.31 20.85 20.99 967,325 -0.22(-1.04%)
Oct 21, 2014 20.67 21.27 20.50 21.21 638,529 +0.70(+3.41%)
Oct 20, 2014 20.08 20.52 20.00 20.51 725,456 +0.25(+1.23%)
Oct 17, 2014 20.09 20.36 19.45 20.26 1,520,679 +0.45(+2.27%)
Oct 16, 2014 19.25 19.88 19.25 19.81 906,626 +0.25(+1.30%)
Oct 15, 2014 19.05 19.78 18.67 19.55 888,598 +0.23(+1.22%)
Oct 14, 2014 19.06 19.50 18.93 19.32 847,874 +0.44(+2.33%)
Oct 13, 2014 18.40 19.25 18.27 18.88 811,946 +0.45(+2.47%)
Oct 10, 2014 18.54 18.87 18.31 18.43 740,030 -0.21(-1.15%)
Oct 09, 2014 18.98 19.15 18.64 18.64 669,307 -0.40(-2.10%)
Oct 08, 2014 18.56 19.06 18.25 19.04 590,613 +0.44(+2.37%)
Oct 07, 2014 19.10 19.10 18.59 18.60 484,761 -0.58(-3.05%)
Oct 06, 2014 19.25 19.46 19.12 19.18 608,607 -0.03(-0.13%)
Oct 03, 2014 18.93 19.29 18.77 19.21 516,350 +0.47(+2.51%)
Oct 02, 2014 18.41 18.80 18.25 18.74 602,521 +0.35(+1.90%)
Oct 01, 2014 18.85 19.00 18.14 18.39 1,959,466 -0.46(-2.44%)
Sep 30, 2014 19.36 19.36 18.84 18.85 656,631 -0.53(-2.73%)
Sep 29, 2014 19.13 19.39 19.01 19.38 386,509 +0.03(+0.16%)
Sep 26, 2014 19.30 19.51 19.19 19.35 401,191 +0.06(+0.31%)
Sep 25, 2014 19.62 19.63 19.00 19.29 972,058 -0.41(-2.11%)
Sep 24, 2014 19.76 19.93 19.47 19.70 548,030 -0.05(-0.23%)
Sep 23, 2014 20.15 20.26 19.72 19.75 589,001 -0.45(-2.20%)
Sep 22, 2014 20.26 20.32 19.95 20.20 416,192 -0.13(-0.64%)
Sep 19, 2014 20.94 20.96 20.18 20.32 801,889 -0.53(-2.52%)
Sep 18, 2014 21.08 21.22 20.77 20.85 597,607 -0.15(-0.71%)
Sep 17, 2014 20.79 21.11 20.63 21.00 816,653 +0.20(+0.94%)
Sep 16, 2014 20.67 21.15 20.49 20.80 1,034,297 +0.02(+0.07%)
Sep 15, 2014 21.07 21.21 20.45 20.79 553,986 -0.31(-1.47%)
Sep 12, 2014 20.65 21.16 20.55 21.10 809,439 +0.43(+2.08%)
Sep 11, 2014 20.82 21.03 20.43 20.67 819,603 -0.33(-1.57%)
Sep 10, 2014 20.57 21.09 20.47 21.00 599,192 +0.39(+1.89%)
Sep 09, 2014 20.65 21.04 20.22 20.61 664,685 -0.10(-0.48%)
Sep 08, 2014 20.85 21.03 20.49 20.71 594,632 -0.20(-0.98%)
Sep 05, 2014 20.89 21.00 20.49 20.91 726,949 +0.05(+0.26%)
Sep 04, 2014 20.36 21.06 20.36 20.86 950,523 +0.55(+2.73%)
Sep 03, 2014 22.59 22.59 19.71 20.30 4,375,482 -2.30(-10.19%)
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.