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 (%)
Mar 31, 2004 6.940 6.940 6.530 6.640 25,700 -0.19(-2.78%)
Mar 30, 2004 6.870 6.950 6.740 6.830 10,300 -0.03(-0.44%)
Mar 29, 2004 7.000 7.000 6.760 6.860 63,600 -0.04(-0.58%)
Mar 26, 2004 6.780 6.960 6.750 6.900 74,900 +0.12(+1.78%)
Mar 25, 2004 6.541 6.800 6.510 6.779 13,600 +0.05(+0.73%)
Mar 24, 2004 6.650 6.790 6.230 6.730 43,500 +0.24(+3.70%)
Mar 23, 2004 6.460 6.710 6.250 6.490 27,100 +0.12(+1.88%)
Mar 22, 2004 6.300 6.370 6.150 6.370 200,000 -0.00(-0.02%)
Mar 19, 2004 6.470 6.550 6.340 6.371 67,500 -0.11(-1.68%)
Mar 18, 2004 6.800 6.800 6.450 6.480 85,200 -0.28(-4.14%)
Mar 17, 2004 6.635 6.800 6.600 6.760 39,200 +0.11(+1.65%)
Mar 16, 2004 6.875 6.875 6.600 6.650 59,600 -0.20(-2.93%)
Mar 15, 2004 6.850 7.000 6.600 6.851 79,800 -0.02(-0.28%)
Mar 12, 2004 6.655 6.950 6.560 6.870 62,200 +0.26(+3.93%)
Mar 11, 2004 6.920 6.920 6.350 6.610 92,000 -0.31(-4.48%)
Mar 10, 2004 7.120 7.120 6.840 6.920 161,400 -0.11(-1.56%)
Mar 09, 2004 7.000 7.160 6.840 7.030 156,000 +0.07(+1.01%)
Mar 08, 2004 7.110 7.490 6.900 6.960 929,100 -0.04(-0.57%)
Mar 05, 2004 6.790 7.020 6.620 7.000 106,900 +0.21(+3.09%)
Mar 04, 2004 6.215 7.170 6.150 6.790 223,000 +0.52(+8.29%)
Mar 03, 2004 6.150 6.270 6.020 6.270 65,000 +0.18(+2.96%)
Mar 02, 2004 5.900 6.200 5.900 6.090 43,800 +0.15(+2.53%)
Mar 01, 2004 6.000 6.000 5.840 5.940 15,100 -0.05(-0.83%)
Feb 27, 2004 6.035 6.080 5.932 5.990 28,100 -0.02(-0.33%)
Feb 26, 2004 6.190 6.190 5.810 6.010 22,700 -0.09(-1.48%)
Feb 25, 2004 6.050 6.260 6.000 6.100 92,500 +0.02(+0.33%)
Feb 24, 2004 5.885 6.200 5.770 6.080 30,900 +0.18(+3.05%)
Feb 23, 2004 5.870 6.000 5.850 5.900 18,800 +0.02(+0.34%)
Feb 20, 2004 5.750 5.970 5.750 5.880 17,300 -0.12(-2.00%)
Feb 19, 2004 5.780 6.000 5.720 6.000 43,000 +0.15(+2.56%)
Feb 18, 2004 5.900 5.910 5.500 5.850 43,300 -0.06(-1.02%)
Feb 17, 2004 5.940 5.940 5.800 5.910 35,100 -0.02(-0.34%)
Feb 13, 2004 5.500 5.930 5.500 5.930 20,700 +0.33(+5.87%)
Feb 12, 2004 5.850 5.970 5.600 5.601 29,900 -0.29(-4.91%)
Feb 11, 2004 5.740 5.940 5.650 5.890 54,300 +0.20(+3.51%)
Feb 10, 2004 5.690 5.690 5.450 5.690 27,400 +0.06(+1.05%)
Feb 09, 2004 5.650 5.710 5.360 5.631 67,500 -0.01(-0.16%)
Feb 06, 2004 5.690 5.690 5.430 5.640 17,700 +0.08(+1.44%)
Feb 05, 2004 5.590 5.790 5.250 5.560 60,100 +0.11(+2.04%)
Feb 04, 2004 5.750 5.750 5.370 5.449 44,400 -0.08(-1.46%)
Feb 03, 2004 5.180 5.760 5.180 5.530 91,600 +0.32(+6.12%)
Feb 02, 2004 5.300 5.300 5.180 5.211 27,200 -0.04(-0.74%)
Jan 30, 2004 5.280 5.450 5.200 5.250 37,400 +0.00(+0.00%)
Jan 29, 2004 5.340 5.340 5.220 5.250 61,800 -0.08(-1.50%)
Jan 28, 2004 5.600 5.690 5.000 5.330 282,200 -0.30(-5.40%)
Jan 27, 2004 5.680 5.700 5.500 5.634 29,300 -0.02(-0.28%)
Jan 26, 2004 5.560 5.690 5.510 5.650 132,500 +0.15(+2.73%)
Jan 23, 2004 5.660 5.680 5.430 5.500 39,500 -0.08(-1.43%)
Jan 22, 2004 5.920 5.920 5.450 5.580 70,500 +0.01(+0.18%)
Jan 21, 2004 5.510 5.610 5.430 5.570 95,200 +0.12(+2.20%)
Jan 20, 2004 5.240 5.500 5.200 5.450 194,300 +0.00(+0.00%)
Jan 16, 2004 5.220 5.450 5.100 5.450 209,200 +0.23(+4.41%)
Jan 15, 2004 5.250 5.250 5.100 5.220 219,202 -0.01(-0.19%)
Jan 14, 2004 5.320 5.420 5.150 5.230 130,068 -0.02(-0.38%)
Jan 13, 2004 5.250 5.250 5.160 5.250 39,601 +0.07(+1.37%)
Jan 12, 2004 5.000 5.250 4.910 5.179 89,848 +0.27(+5.48%)
Jan 09, 2004 4.530 4.910 4.530 4.910 135,164 +0.39(+8.63%)
Jan 08, 2004 4.310 4.520 4.310 4.520 109,302 +0.22(+5.12%)
Jan 07, 2004 4.250 4.320 4.160 4.300 74,019 +0.21(+5.13%)
Jan 06, 2004 4.050 4.200 4.030 4.090 43,400 +0.06(+1.46%)
Jan 05, 2004 3.900 4.070 3.900 4.031 28,800 +0.11(+2.83%)
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.