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 (%)
Feb 29, 2012 32.40 32.74 31.98 32.22 710,467 -0.08(-0.25%)
Feb 28, 2012 32.90 33.02 32.05 32.30 1,060,668 -0.75(-2.27%)
Feb 27, 2012 33.13 33.57 33.02 33.05 1,172,898 -0.45(-1.34%)
Feb 24, 2012 33.01 33.64 32.99 33.50 609,888 +0.20(+0.60%)
Feb 23, 2012 32.75 33.49 32.49 33.30 490,974 +0.49(+1.49%)
Feb 22, 2012 32.14 33.00 32.12 32.81 650,921 +0.20(+0.61%)
Feb 21, 2012 32.91 32.94 32.05 32.61 1,225,607 -0.45(-1.36%)
Feb 17, 2012 33.65 33.65 30.80 33.06 3,201,671 -0.55(-1.64%)
Feb 16, 2012 33.54 34.01 33.09 33.61 1,260,897 +0.07(+0.21%)
Feb 15, 2012 34.04 34.41 33.20 33.54 684,825 -0.45(-1.32%)
Feb 14, 2012 34.57 34.98 33.89 33.99 658,414 -0.51(-1.48%)
Feb 13, 2012 33.87 34.63 33.37 34.50 516,557 +0.99(+2.95%)
Feb 10, 2012 33.69 33.78 33.21 33.51 433,586 -0.45(-1.33%)
Feb 09, 2012 33.90 34.28 33.73 33.96 390,131 +0.05(+0.15%)
Feb 08, 2012 34.12 34.36 33.34 33.91 545,718 -0.21(-0.62%)
Feb 07, 2012 34.34 34.51 34.00 34.12 381,339 -0.22(-0.64%)
Feb 06, 2012 34.55 34.72 34.22 34.34 347,510 -0.04(-0.12%)
Feb 03, 2012 34.57 34.77 34.04 34.38 491,229 +0.36(+1.06%)
Feb 02, 2012 34.15 34.44 33.80 34.02 464,893 -0.04(-0.12%)
Feb 01, 2012 33.33 34.14 33.10 34.06 775,219 +1.05(+3.18%)
Jan 31, 2012 33.21 33.27 32.40 33.01 594,589 +0.10(+0.30%)
Jan 30, 2012 32.93 33.14 32.47 32.91 811,695 -0.17(-0.51%)
Jan 27, 2012 32.65 33.65 32.65 33.08 288,907 +0.27(+0.82%)
Jan 26, 2012 32.93 33.02 32.62 32.81 535,171 +0.13(+0.40%)
Jan 25, 2012 32.98 33.41 32.50 32.68 698,352 -0.42(-1.27%)
Jan 24, 2012 33.05 33.25 32.98 33.10 618,121 -0.09(-0.27%)
Jan 23, 2012 33.87 34.00 33.06 33.19 425,789 -0.56(-1.66%)
Jan 20, 2012 34.18 34.39 33.50 33.75 472,596 -0.35(-1.03%)
Jan 19, 2012 34.22 34.73 34.01 34.10 588,475 +0.07(+0.21%)
Jan 18, 2012 33.60 34.06 33.43 34.03 926,977 +0.66(+1.98%)
Jan 17, 2012 32.90 33.48 32.76 33.37 694,424 +0.84(+2.58%)
Jan 13, 2012 31.94 32.59 31.94 32.53 370,959 +0.23(+0.71%)
Jan 12, 2012 32.10 32.66 32.10 32.30 336,280 +0.17(+0.53%)
Jan 11, 2012 31.96 32.16 31.72 32.13 319,145 -0.04(-0.12%)
Jan 10, 2012 32.06 32.22 31.86 32.17 461,586 +0.33(+1.04%)
Jan 09, 2012 31.38 31.93 30.79 31.84 664,888 +0.63(+2.02%)
Jan 06, 2012 31.10 31.61 30.78 31.21 560,838 +0.10(+0.32%)
Jan 05, 2012 31.04 31.27 30.31 31.11 537,283 +0.02(+0.06%)
Jan 04, 2012 31.01 31.47 30.75 31.09 570,420 -0.89(-2.78%)
Dec 30, 2011 31.94 32.22 31.48 31.98 865,465 +0.04(+0.13%)
Dec 29, 2011 31.59 32.06 31.18 31.94 400,120 +0.48(+1.53%)
Dec 28, 2011 31.95 32.33 31.35 31.46 400,584 -0.38(-1.19%)
Dec 27, 2011 31.53 32.08 31.50 31.84 225,755 +0.27(+0.86%)
Dec 23, 2011 31.59 31.85 31.25 31.57 242,215 +0.20(+0.64%)
Dec 21, 2011 31.65 31.65 30.88 31.37 550,746 -0.22(-0.70%)
Dec 20, 2011 31.15 32.01 31.01 31.59 748,817 +1.09(+3.57%)
Dec 19, 2011 31.00 31.39 29.96 30.50 1,256,794 -0.65(-2.09%)
Dec 16, 2011 31.00 32.03 29.91 31.15 14,275,917 +0.15(+0.48%)
Dec 15, 2011 30.89 31.00 30.24 31.00 641,975 +0.35(+1.14%)
Dec 14, 2011 30.57 31.00 30.43 30.65 700,343 -0.17(-0.55%)
Dec 13, 2011 31.35 31.79 30.58 30.82 947,845 -0.41(-1.31%)
Dec 12, 2011 31.50 31.64 30.82 31.23 957,684 -0.43(-1.36%)
Dec 09, 2011 30.37 32.16 30.16 31.66 1,182,051 +1.43(+4.73%)
Dec 08, 2011 30.65 30.73 30.20 30.23 519,812 -0.72(-2.33%)
Dec 07, 2011 30.51 31.00 30.15 30.95 537,727 +0.12(+0.39%)
Dec 06, 2011 30.69 31.00 30.34 30.83 877,703 +0.26(+0.85%)
Dec 05, 2011 30.41 30.99 30.21 30.57 601,244 +0.65(+2.17%)
Dec 02, 2011 30.00 30.72 29.75 29.92 574,809 +0.31(+1.05%)
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.