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 28, 2017 18.30 18.77 18.30 18.63 694,369 +0.22(+1.20%)
Feb 27, 2017 18.33 18.98 18.17 18.41 1,114,015 -0.42(-2.23%)
Feb 24, 2017 18.73 19.59 18.25 18.83 683,106 +0.13(+0.70%)
Feb 23, 2017 18.68 18.88 18.61 18.70 603,005 +0.06(+0.32%)
Feb 22, 2017 18.61 18.74 18.56 18.64 241,369 -0.06(-0.32%)
Feb 21, 2017 18.74 18.95 18.50 18.70 350,286 +0.03(+0.16%)
Feb 17, 2017 18.67 18.67 18.67 0 +0.02(+0.08%)
Feb 16, 2017 18.82 18.83 18.35 18.66 340,125 -0.17(-0.93%)
Feb 15, 2017 18.33 18.86 18.33 18.83 422,508 +0.47(+2.56%)
Feb 14, 2017 18.40 18.50 18.15 18.36 519,789 -0.08(-0.43%)
Feb 13, 2017 18.63 18.63 18.35 18.44 267,138 -0.08(-0.43%)
Feb 10, 2017 18.65 18.66 18.40 18.52 264,001 -0.08(-0.43%)
Feb 09, 2017 18.08 18.67 18.08 18.60 299,901 +0.50(+2.76%)
Feb 08, 2017 18.24 18.24 17.97 18.10 295,807 -0.14(-0.77%)
Feb 07, 2017 18.36 18.66 18.21 18.24 429,957 -0.05(-0.27%)
Feb 06, 2017 18.27 18.56 18.15 18.29 323,718 -0.01(-0.05%)
Feb 03, 2017 18.03 18.32 18.01 18.30 313,405 +0.33(+1.84%)
Feb 02, 2017 18.29 18.29 17.95 17.97 328,036 -0.33(-1.80%)
Feb 01, 2017 18.28 18.45 18.22 18.30 310,856 +0.14(+0.77%)
Jan 31, 2017 17.82 18.19 17.82 18.16 381,957 +0.26(+1.45%)
Jan 30, 2017 17.97 18.26 17.67 17.90 303,700 -0.15(-0.83%)
Jan 27, 2017 18.10 18.15 17.82 18.05 214,399 +0.02(+0.11%)
Jan 26, 2017 18.42 18.42 17.96 18.03 281,614 -0.36(-1.96%)
Jan 25, 2017 18.14 18.47 18.14 18.39 297,367 +0.22(+1.21%)
Jan 24, 2017 17.78 18.22 17.57 18.17 418,381 +0.41(+2.31%)
Jan 23, 2017 17.76 17.88 17.59 17.76 399,667 -0.04(-0.22%)
Jan 20, 2017 17.99 18.11 17.60 17.80 380,280 -0.19(-1.06%)
Jan 19, 2017 18.09 18.12 17.85 17.99 327,742 -0.15(-0.83%)
Jan 18, 2017 18.22 18.27 17.87 18.14 347,159 -0.05(-0.27%)
Jan 17, 2017 18.39 18.39 18.11 18.19 298,687 -0.39(-2.10%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.13(+0.70%)
Jan 12, 2017 18.30 18.46 17.91 18.45 345,022 +0.09(+0.49%)
Jan 11, 2017 18.44 18.50 18.17 18.36 444,264 -0.03(-0.16%)
Jan 10, 2017 18.07 18.44 17.87 18.39 604,715 +0.21(+1.16%)
Jan 09, 2017 18.05 18.40 18.03 18.18 519,051 +0.09(+0.50%)
Jan 06, 2017 18.40 18.45 18.06 18.09 335,703 -0.31(-1.68%)
Jan 05, 2017 18.60 18.68 18.13 18.40 413,130 -0.18(-0.97%)
Jan 04, 2017 18.40 18.69 18.29 18.58 472,520 +0.21(+1.14%)
Jan 03, 2017 18.33 18.41 18.06 18.37 396,332 +0.21(+1.16%)
Dec 30, 2016 18.16 18.16 18.16 0 -0.03(-0.16%)
Dec 29, 2016 18.29 18.57 18.12 18.19 231,467 -0.02(-0.11%)
Dec 28, 2016 18.78 18.84 18.11 18.21 400,298 -0.48(-2.57%)
Dec 27, 2016 18.48 18.89 18.48 18.69 184,902 +0.18(+0.97%)
Dec 23, 2016 18.51 18.51 18.51 0 +0.24(+1.31%)
Dec 22, 2016 18.67 18.68 18.15 18.27 247,740 -0.31(-1.67%)
Dec 21, 2016 18.56 18.77 18.53 18.58 387,222 -0.04(-0.21%)
Dec 20, 2016 18.41 18.76 18.22 18.62 566,113 +0.29(+1.58%)
Dec 19, 2016 18.36 18.63 18.08 18.33 558,936 +0.06(+0.33%)
Dec 16, 2016 18.95 18.95 18.19 18.27 2,728,628 -0.72(-3.79%)
Dec 15, 2016 18.18 18.99 18.07 18.99 614,345 +0.91(+5.03%)
Dec 14, 2016 18.58 18.59 18.03 18.08 477,838 -0.47(-2.53%)
Dec 13, 2016 18.60 18.84 18.44 18.55 454,205 -0.03(-0.16%)
Dec 12, 2016 18.64 18.64 18.27 18.58 559,163 -0.09(-0.48%)
Dec 09, 2016 18.77 18.89 18.49 18.67 595,515 -0.10(-0.53%)
Dec 08, 2016 18.29 18.83 18.05 18.77 642,998 +0.45(+2.46%)
Dec 07, 2016 18.02 18.45 17.71 18.32 416,111 +0.22(+1.22%)
Dec 06, 2016 18.08 18.27 17.82 18.10 356,825 +0.11(+0.61%)
Dec 05, 2016 18.02 18.38 17.90 17.99 582,574 +0.17(+0.95%)
Dec 02, 2016 17.70 18.04 17.50 17.82 495,918 +0.05(+0.28%)
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.