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 30, 2007 22.51 22.71 21.68 21.90 229,031 -0.68(-3.01%)
Mar 29, 2007 22.51 22.78 22.40 22.58 106,315 +0.03(+0.13%)
Mar 28, 2007 22.84 22.84 22.27 22.55 221,049 -0.38(-1.66%)
Mar 27, 2007 22.50 22.93 22.37 22.93 181,843 +0.56(+2.50%)
Mar 26, 2007 22.83 22.93 22.30 22.37 268,092 -0.24(-1.06%)
Mar 23, 2007 22.65 22.97 22.41 22.61 173,399 -0.03(-0.13%)
Mar 22, 2007 22.25 22.65 22.09 22.64 162,189 +0.46(+2.07%)
Mar 21, 2007 21.50 22.41 21.50 22.18 133,869 +0.69(+3.21%)
Mar 20, 2007 21.13 21.65 21.11 21.49 137,676 +0.36(+1.70%)
Mar 19, 2007 20.53 21.60 20.51 21.13 250,192 +0.64(+3.12%)
Mar 16, 2007 19.61 20.50 19.60 20.49 312,468 +0.94(+4.81%)
Mar 15, 2007 19.59 19.80 19.41 19.55 254,432 -0.07(-0.36%)
Mar 14, 2007 19.35 19.93 19.12 19.62 175,888 +0.12(+0.62%)
Mar 13, 2007 19.53 20.45 19.50 19.50 329,193 -0.03(-0.15%)
Mar 12, 2007 19.52 19.68 19.24 19.53 300,384 +0.09(+0.46%)
Mar 09, 2007 18.99 19.82 18.99 19.44 500,142 +0.40(+2.10%)
Mar 08, 2007 18.88 19.41 18.74 19.04 297,644 +0.15(+0.79%)
Mar 07, 2007 19.13 19.35 18.80 18.89 254,857 -0.32(-1.67%)
Mar 06, 2007 19.25 19.50 18.89 19.21 441,898 -0.06(-0.32%)
Mar 05, 2007 18.95 19.58 18.80 19.27 584,563 -0.39(-1.97%)
Mar 02, 2007 19.30 19.72 19.30 19.66 316,670 +0.22(+1.13%)
Mar 01, 2007 19.45 19.63 17.95 19.44 488,364 -0.36(-1.82%)
Feb 28, 2007 19.60 21.38 19.50 19.80 306,215 -0.12(-0.60%)
Feb 27, 2007 20.42 21.50 19.41 19.92 473,539 -0.88(-4.23%)
Feb 26, 2007 21.00 21.22 20.74 20.80 177,109 -0.20(-0.95%)
Feb 23, 2007 22.00 22.00 20.79 21.00 444,735 -1.08(-4.89%)
Feb 22, 2007 22.68 22.90 21.95 22.08 410,738 -0.44(-1.95%)
Feb 21, 2007 21.69 22.99 21.66 22.52 372,942 +0.84(+3.87%)
Feb 20, 2007 21.41 21.77 21.29 21.68 86,432 +0.20(+0.93%)
Feb 16, 2007 21.10 21.49 20.69 21.48 193,200 +0.33(+1.56%)
Feb 15, 2007 21.39 21.39 20.91 21.15 188,055 -0.24(-1.12%)
Feb 14, 2007 21.30 21.43 21.11 21.39 411,657 -0.01(-0.05%)
Feb 13, 2007 20.85 21.40 20.85 21.40 157,203 +0.44(+2.10%)
Feb 12, 2007 21.00 21.06 20.74 20.96 373,413 +0.01(+0.05%)
Feb 09, 2007 20.90 21.06 20.71 20.95 213,830 +0.12(+0.58%)
Feb 08, 2007 20.50 21.10 20.37 20.83 200,076 +0.26(+1.26%)
Feb 07, 2007 20.49 20.62 20.30 20.57 162,688 +0.23(+1.13%)
Feb 06, 2007 20.00 20.69 19.95 20.34 341,544 +0.36(+1.80%)
Feb 05, 2007 19.95 20.08 19.86 19.98 360,606 -0.08(-0.40%)
Feb 02, 2007 19.76 20.20 19.75 20.06 227,477 +0.28(+1.42%)
Feb 01, 2007 19.49 20.08 19.40 19.78 269,289 +0.30(+1.54%)
Jan 31, 2007 19.33 19.50 19.23 19.48 183,573 +0.15(+0.78%)
Jan 30, 2007 19.10 19.43 19.07 19.33 227,894 +0.33(+1.74%)
Jan 29, 2007 18.17 19.18 18.13 19.00 358,298 +0.89(+4.91%)
Jan 26, 2007 18.20 18.33 17.90 18.11 191,817 -0.14(-0.77%)
Jan 25, 2007 17.91 18.67 17.91 18.25 374,062 +0.28(+1.56%)
Jan 24, 2007 17.75 18.08 17.69 17.97 127,396 +0.13(+0.73%)
Jan 23, 2007 18.00 18.05 17.54 17.84 138,258 -0.06(-0.34%)
Jan 22, 2007 18.31 18.31 17.71 17.90 143,911 -0.10(-0.56%)
Jan 19, 2007 17.87 18.28 17.19 18.00 199,153 +0.19(+1.07%)
Jan 18, 2007 18.23 18.50 17.72 17.81 137,419 -0.40(-2.20%)
Jan 17, 2007 18.16 18.37 17.82 18.21 100,807 +0.07(+0.39%)
Jan 16, 2007 17.96 18.36 17.52 18.14 243,467 +0.24(+1.34%)
Jan 12, 2007 18.49 18.49 17.64 17.90 138,043 -0.59(-3.19%)
Jan 11, 2007 17.82 18.58 17.68 18.49 479,384 +0.60(+3.35%)
Jan 10, 2007 16.58 18.02 16.33 17.89 994,548 +1.32(+7.97%)
Jan 09, 2007 17.20 17.20 16.03 16.57 744,942 -0.69(-4.00%)
Jan 08, 2007 15.80 17.38 15.51 17.26 1,092,281 +1.58(+10.08%)
Jan 05, 2007 14.98 15.82 14.86 15.68 314,164 +0.65(+4.32%)
Jan 04, 2007 15.02 15.14 14.84 15.03 76,539 -0.04(-0.27%)
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.