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 (%)
Dec 31, 2018 28.49 29.35 27.77 28.13 474,900 -0.10(-0.35%)
Dec 28, 2018 28.17 28.82 27.82 28.23 396,400 +0.01(+0.04%)
Dec 27, 2018 27.59 28.23 26.84 28.22 659,527 +0.14(+0.50%)
Dec 26, 2018 26.50 28.14 26.21 28.08 483,430 +1.58(+5.96%)
Dec 24, 2018 27.12 27.66 26.46 26.50 481,500 -0.87(-3.18%)
Dec 21, 2018 28.16 28.59 27.28 27.37 2,698,900 -0.70(-2.49%)
Dec 20, 2018 29.06 29.52 27.26 28.07 1,023,535 -1.04(-3.57%)
Dec 19, 2018 29.58 30.28 28.84 29.11 538,051 -0.53(-1.79%)
Dec 18, 2018 29.81 30.51 29.41 29.64 638,157 +0.13(+0.44%)
Dec 17, 2018 31.52 31.52 29.30 29.51 1,257,467 -2.40(-7.52%)
Dec 14, 2018 33.86 34.33 31.74 31.91 782,900 -2.37(-6.91%)
Dec 13, 2018 35.28 35.56 34.28 34.28 640,230 -0.76(-2.17%)
Dec 12, 2018 34.93 35.69 34.61 35.04 429,745 +0.40(+1.15%)
Dec 11, 2018 34.36 34.82 34.00 34.64 422,090 +0.58(+1.70%)
Dec 10, 2018 33.88 34.57 33.56 34.06 784,343 +0.20(+0.59%)
Dec 07, 2018 34.60 34.84 33.55 33.86 815,400 -0.63(-1.83%)
Dec 06, 2018 34.02 34.62 33.33 34.49 949,954 +0.06(+0.17%)
Dec 04, 2018 35.00 35.68 34.36 34.43 712,500 -0.77(-2.19%)
Dec 03, 2018 36.29 36.67 34.93 35.20 1,033,642 -0.54(-1.51%)
Nov 30, 2018 35.36 36.13 35.09 35.74 748,300 +0.43(+1.22%)
Nov 29, 2018 34.76 35.59 34.68 35.31 541,726 +0.64(+1.85%)
Nov 28, 2018 33.82 34.75 33.18 34.67 1,058,857 +1.05(+3.12%)
Nov 27, 2018 34.16 34.70 33.50 33.62 904,972 -0.54(-1.58%)
Nov 26, 2018 35.79 35.85 33.90 34.16 836,969 -1.23(-3.48%)
Nov 23, 2018 35.14 36.16 35.14 35.39 172,200 -0.04(-0.11%)
Nov 21, 2018 35.43 35.43 35.43 0 +0.40(+1.14%)
Nov 20, 2018 34.55 35.58 34.33 35.03 751,453 +0.02(+0.06%)
Nov 19, 2018 37.01 37.94 34.84 35.01 639,639 -2.18(-5.86%)
Nov 16, 2018 35.91 37.28 35.80 37.19 694,200 +1.06(+2.93%)
Nov 15, 2018 35.63 36.66 35.50 36.13 723,540 +0.19(+0.53%)
Nov 14, 2018 36.18 36.56 35.84 35.94 399,109 +0.07(+0.20%)
Nov 13, 2018 36.21 36.57 35.67 35.87 537,356 -0.07(-0.19%)
Nov 12, 2018 37.04 37.15 35.72 35.94 571,413 -1.10(-2.97%)
Nov 09, 2018 37.05 37.91 36.65 37.04 692,700 -0.34(-0.91%)
Nov 08, 2018 36.73 38.15 36.65 37.38 672,339 +0.64(+1.74%)
Nov 07, 2018 35.78 36.79 35.72 36.74 862,995 +1.03(+2.88%)
Nov 06, 2018 34.68 36.25 34.47 35.71 1,391,327 +1.10(+3.18%)
Nov 05, 2018 35.29 35.47 33.37 34.61 1,405,596 +0.52(+1.53%)
Nov 02, 2018 31.50 35.94 31.50 34.09 3,048,800 +4.61(+15.64%)
Nov 01, 2018 29.12 30.05 29.01 29.48 1,225,837 +0.66(+2.29%)
Oct 31, 2018 29.65 30.04 28.79 28.82 832,239 -0.45(-1.54%)
Oct 30, 2018 29.98 30.34 28.86 29.27 1,184,812 -0.63(-2.11%)
Oct 29, 2018 30.37 30.96 29.58 29.90 389,660 -0.05(-0.17%)
Oct 26, 2018 29.65 30.56 29.40 29.95 272,500 -0.11(-0.37%)
Oct 25, 2018 29.87 30.36 29.56 30.06 296,903 +0.46(+1.55%)
Oct 24, 2018 30.94 31.08 29.59 29.60 445,832 -1.44(-4.64%)
Oct 23, 2018 30.51 31.22 30.30 31.04 418,429 +0.15(+0.49%)
Oct 22, 2018 30.62 31.06 30.61 30.89 234,975 +0.42(+1.38%)
Oct 19, 2018 30.92 31.35 30.38 30.47 263,300 -0.49(-1.58%)
Oct 18, 2018 31.78 32.08 30.72 30.96 261,536 -0.83(-2.61%)
Oct 17, 2018 31.69 32.11 31.15 31.79 358,219 +0.00(+0.00%)
Oct 16, 2018 30.66 31.90 30.56 31.79 568,910 +1.21(+3.96%)
Oct 15, 2018 30.16 30.93 30.08 30.58 509,067 +0.44(+1.46%)
Oct 12, 2018 30.40 30.87 29.80 30.14 512,700 +0.10(+0.33%)
Oct 11, 2018 30.67 31.03 29.97 30.04 559,058 -0.83(-2.69%)
Oct 10, 2018 31.39 31.61 30.75 30.87 402,131 -0.63(-2.00%)
Oct 09, 2018 31.59 31.83 31.32 31.50 419,775 -0.08(-0.25%)
Oct 08, 2018 31.31 31.78 30.99 31.58 580,736 +0.27(+0.86%)
Oct 05, 2018 31.36 31.70 30.94 31.31 449,500 +0.06(+0.19%)
Oct 04, 2018 31.47 31.83 31.16 31.25 739,396 -0.32(-1.01%)
Oct 03, 2018 31.64 31.83 31.05 31.57 473,585 +0.04(+0.13%)
Oct 02, 2018 32.00 32.11 31.31 31.53 447,830 -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.