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, 2014 19.09 19.22 18.74 19.05 884,963 +0.13(+0.69%)
Mar 28, 2014 19.01 19.08 18.76 18.92 512,466 +0.03(+0.16%)
Mar 27, 2014 19.37 19.77 18.71 18.89 1,629,767 -0.53(-2.73%)
Mar 26, 2014 20.00 20.11 19.40 19.42 558,930 -0.43(-2.17%)
Mar 25, 2014 20.19 20.34 19.74 19.85 602,652 -0.19(-0.95%)
Mar 24, 2014 20.52 20.52 19.76 20.04 615,234 -0.38(-1.86%)
Mar 21, 2014 20.57 21.24 20.38 20.42 989,393 -0.11(-0.54%)
Mar 20, 2014 20.48 20.76 20.38 20.53 313,540 -0.04(-0.19%)
Mar 19, 2014 20.49 20.70 20.40 20.57 562,296 +0.00(+0.00%)
Mar 18, 2014 19.98 20.71 19.96 20.57 480,273 +0.64(+3.21%)
Mar 17, 2014 20.00 20.54 19.78 19.93 579,531 +0.12(+0.61%)
Mar 14, 2014 19.61 20.03 19.41 19.81 456,364 +0.15(+0.76%)
Mar 13, 2014 20.05 20.31 19.48 19.66 1,273,118 -0.37(-1.85%)
Mar 12, 2014 19.40 20.06 19.17 20.03 917,832 +0.51(+2.61%)
Mar 11, 2014 19.85 19.89 19.30 19.52 771,076 -0.29(-1.46%)
Mar 10, 2014 20.09 20.27 19.67 19.81 586,168 -0.34(-1.69%)
Mar 07, 2014 20.26 20.38 19.96 20.15 530,884 +0.08(+0.40%)
Mar 06, 2014 20.34 20.52 19.99 20.07 503,503 -0.14(-0.69%)
Mar 05, 2014 20.08 20.52 19.92 20.21 813,322 +0.05(+0.25%)
Mar 04, 2014 20.32 21.17 20.08 20.16 1,307,623 +0.15(+0.75%)
Mar 03, 2014 20.09 20.36 19.93 20.01 955,010 -0.45(-2.20%)
Feb 28, 2014 20.34 21.40 19.59 20.46 1,612,842 -0.01(-0.05%)
Feb 27, 2014 20.07 20.49 19.90 20.47 1,087,026 +0.32(+1.59%)
Feb 26, 2014 20.34 20.44 20.11 20.15 661,353 -0.19(-0.93%)
Feb 25, 2014 20.63 20.86 20.20 20.34 979,174 -0.18(-0.88%)
Feb 24, 2014 20.27 20.74 20.27 20.52 672,050 +0.15(+0.74%)
Feb 21, 2014 20.63 20.77 20.25 20.37 895,745 -0.25(-1.21%)
Feb 20, 2014 21.49 21.49 20.19 20.62 2,104,524 -0.81(-3.78%)
Feb 19, 2014 22.36 22.65 21.39 21.43 953,371 -1.05(-4.67%)
Feb 18, 2014 22.54 22.76 22.25 22.48 517,180 -0.06(-0.27%)
Feb 14, 2014 22.85 22.54 22.54 22.54 338,300 -0.30(-1.31%)
Feb 13, 2014 22.28 23.01 22.11 22.84 840,014 +0.41(+1.83%)
Feb 12, 2014 22.14 22.68 22.10 22.43 957,074 +0.36(+1.63%)
Feb 11, 2014 21.33 22.10 21.24 22.07 1,140,543 +0.72(+3.37%)
Feb 10, 2014 21.40 21.73 20.87 21.35 1,042,183 -0.14(-0.65%)
Feb 07, 2014 21.47 21.78 21.39 21.49 409,923 +0.08(+0.37%)
Feb 06, 2014 21.38 21.61 20.95 21.41 498,177 +0.15(+0.71%)
Feb 05, 2014 21.43 21.52 21.03 21.26 841,700 -0.23(-1.07%)
Feb 04, 2014 20.92 21.53 20.54 21.49 1,221,148 +0.61(+2.92%)
Feb 03, 2014 22.98 22.99 20.78 20.88 2,033,701 -2.15(-9.34%)
Jan 31, 2014 22.94 23.25 22.70 23.03 557,732 -0.40(-1.71%)
Jan 30, 2014 23.23 23.63 22.95 23.43 725,411 +0.39(+1.69%)
Jan 29, 2014 23.85 24.05 22.97 23.04 970,390 -1.10(-4.56%)
Jan 28, 2014 24.26 24.46 23.96 24.14 680,961 -0.04(-0.17%)
Jan 27, 2014 24.96 24.96 23.70 24.18 1,674,382 -0.35(-1.43%)
Jan 24, 2014 25.21 25.24 24.38 24.53 1,041,484 -0.93(-3.65%)
Jan 23, 2014 25.62 25.65 25.04 25.46 754,673 -0.35(-1.36%)
Jan 22, 2014 26.03 26.34 25.70 25.81 754,137 -0.10(-0.39%)
Jan 21, 2014 26.24 26.38 25.76 25.91 980,635 -0.14(-0.54%)
Jan 17, 2014 25.83 26.05 26.05 26.05 556,400 +0.11(+0.42%)
Jan 16, 2014 24.92 26.60 24.63 25.94 1,493,045 +0.95(+3.80%)
Jan 15, 2014 24.31 25.27 24.31 24.99 718,859 +0.68(+2.80%)
Jan 14, 2014 23.15 24.38 22.83 24.31 660,332 +1.31(+5.70%)
Jan 13, 2014 23.12 23.25 22.75 23.00 614,704 -0.25(-1.08%)
Jan 10, 2014 22.67 23.27 22.46 23.25 521,559 +0.64(+2.83%)
Jan 09, 2014 22.65 23.05 22.44 22.61 451,384 +0.08(+0.36%)
Jan 08, 2014 22.27 22.69 22.03 22.53 383,250 +0.18(+0.81%)
Jan 07, 2014 22.57 22.82 22.14 22.35 401,892 -0.08(-0.36%)
Jan 06, 2014 22.60 22.90 22.36 22.43 634,978 -0.11(-0.49%)
Jan 03, 2014 22.37 22.64 22.08 22.54 430,503 +0.20(+0.90%)
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.