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, 2005 7.420 7.540 7.260 7.400 172,884 -0.20(-2.63%)
Mar 30, 2005 7.750 7.760 7.410 7.600 76,379 -0.21(-2.63%)
Mar 29, 2005 8.099 8.161 7.500 7.805 58,382 -0.27(-3.28%)
Mar 28, 2005 8.500 8.500 7.870 8.070 79,152 -0.38(-4.50%)
Mar 24, 2005 8.210 8.450 8.210 8.450 16,331 +0.13(+1.56%)
Mar 23, 2005 8.250 8.400 8.250 8.320 8,144 +0.02(+0.24%)
Mar 22, 2005 8.500 8.500 8.080 8.300 5,140 -0.08(-0.95%)
Mar 21, 2005 8.230 8.500 8.230 8.380 15,740 +0.01(+0.12%)
Mar 18, 2005 8.500 8.569 8.230 8.370 15,734 -0.07(-0.83%)
Mar 17, 2005 8.700 8.700 8.360 8.440 22,590 -0.11(-1.29%)
Mar 16, 2005 8.420 8.700 8.420 8.550 78,924 +0.00(+0.00%)
Mar 15, 2005 8.500 8.630 8.430 8.550 25,440 -0.09(-1.04%)
Mar 14, 2005 8.550 8.640 8.250 8.640 47,130 +0.25(+2.98%)
Mar 11, 2005 8.200 8.390 8.100 8.390 53,375 +0.13(+1.57%)
Mar 10, 2005 8.500 8.520 8.110 8.260 65,898 -0.34(-3.95%)
Mar 09, 2005 8.710 8.720 8.380 8.600 85,204 +0.00(+0.00%)
Mar 08, 2005 8.350 8.600 8.270 8.600 364,399 +0.33(+3.99%)
Mar 07, 2005 7.940 8.420 7.880 8.270 221,084 +0.29(+3.63%)
Mar 04, 2005 7.990 8.110 7.900 7.980 74,885 +0.03(+0.38%)
Mar 03, 2005 7.850 7.990 7.810 7.950 12,296 +0.14(+1.79%)
Mar 02, 2005 7.650 7.970 7.650 7.810 62,599 +0.26(+3.44%)
Mar 01, 2005 7.480 7.650 7.310 7.550 24,472 +0.21(+2.86%)
Feb 28, 2005 7.600 7.600 7.150 7.340 20,050 -0.27(-3.55%)
Feb 25, 2005 7.630 7.720 7.550 7.610 11,400 -0.19(-2.44%)
Feb 24, 2005 7.750 7.850 7.750 7.800 6,000 +0.01(+0.13%)
Feb 23, 2005 7.900 7.940 7.790 7.790 21,290 -0.11(-1.39%)
Feb 22, 2005 8.070 8.070 7.800 7.900 20,717 +0.02(+0.25%)
Feb 18, 2005 7.820 7.988 7.820 7.880 24,920 -0.03(-0.38%)
Feb 17, 2005 7.920 7.980 7.830 7.910 24,284 -0.04(-0.50%)
Feb 16, 2005 7.910 8.014 7.880 7.950 10,062 -0.05(-0.62%)
Feb 15, 2005 8.060 8.100 7.950 8.000 17,302 -0.07(-0.87%)
Feb 14, 2005 8.050 8.070 8.000 8.070 11,560 +0.07(+0.88%)
Feb 11, 2005 8.100 8.100 7.950 8.000 52,360 +0.04(+0.50%)
Feb 10, 2005 7.900 7.960 7.900 7.960 37,146 +0.05(+0.63%)
Feb 09, 2005 8.050 8.050 7.900 7.910 11,225 +0.01(+0.13%)
Feb 08, 2005 7.800 8.000 7.800 7.900 22,372 -0.09(-1.13%)
Feb 07, 2005 8.030 8.200 7.800 7.990 32,789 -0.21(-2.56%)
Feb 04, 2005 8.130 8.200 8.010 8.200 40,886 +0.20(+2.50%)
Feb 03, 2005 8.000 8.060 7.880 8.000 16,230 -0.02(-0.25%)
Feb 02, 2005 7.920 8.180 7.810 8.020 32,287 +0.00(+0.00%)
Feb 01, 2005 7.850 8.200 7.800 8.020 85,369 +0.22(+2.82%)
Jan 31, 2005 7.230 7.820 7.230 7.800 33,573 +0.56(+7.73%)
Jan 28, 2005 7.000 7.240 7.000 7.240 6,847 +0.18(+2.55%)
Jan 27, 2005 7.410 7.450 6.560 7.060 97,924 -0.36(-4.85%)
Jan 26, 2005 7.460 7.500 7.420 7.420 23,024 -0.17(-2.24%)
Jan 25, 2005 7.660 7.670 7.450 7.590 18,926 -0.06(-0.78%)
Jan 24, 2005 7.770 7.820 7.520 7.650 27,776 -0.22(-2.80%)
Jan 21, 2005 7.900 7.920 7.700 7.870 8,603 -0.04(-0.44%)
Jan 20, 2005 7.900 8.160 7.660 7.905 22,027 -0.19(-2.41%)
Jan 19, 2005 8.060 8.250 7.972 8.100 101,746 +0.07(+0.87%)
Jan 18, 2005 7.600 8.060 7.510 8.030 88,179 +0.17(+2.16%)
Jan 14, 2005 7.800 7.990 7.800 7.860 45,444 -0.04(-0.51%)
Jan 13, 2005 7.800 8.030 7.800 7.900 24,565 +0.02(+0.25%)
Jan 12, 2005 7.820 7.900 7.810 7.880 12,835 +0.00(+0.00%)
Jan 11, 2005 7.865 8.030 7.810 7.880 20,600 -0.12(-1.50%)
Jan 10, 2005 7.850 8.090 7.800 8.000 20,930 +0.00(+0.00%)
Jan 07, 2005 8.190 8.190 7.800 8.000 43,703 -0.08(-0.99%)
Jan 06, 2005 8.170 8.250 7.800 8.080 47,478 +0.08(+1.00%)
Jan 05, 2005 8.100 8.230 7.710 8.000 61,701 -0.21(-2.56%)
Jan 04, 2005 8.400 8.400 8.100 8.210 56,150 -0.19(-2.26%)
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.