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, 2017 20.05 20.56 20.00 20.33 804,044 +0.22(+1.09%)
Mar 30, 2017 19.60 20.24 19.60 20.11 670,242 +0.53(+2.71%)
Mar 29, 2017 19.23 19.63 18.98 19.58 458,763 +0.53(+2.78%)
Mar 28, 2017 18.86 19.11 18.82 19.05 484,891 +0.11(+0.58%)
Mar 27, 2017 18.11 19.03 18.08 18.94 530,614 +0.69(+3.78%)
Mar 24, 2017 17.86 18.33 17.83 18.25 308,918 +0.44(+2.47%)
Mar 23, 2017 17.89 17.96 17.74 17.81 240,014 -0.10(-0.56%)
Mar 22, 2017 18.10 18.16 17.65 17.91 340,199 -0.22(-1.21%)
Mar 21, 2017 18.52 18.62 18.10 18.13 218,973 -0.35(-1.89%)
Mar 20, 2017 18.50 18.72 18.33 18.48 171,124 +0.02(+0.11%)
Mar 17, 2017 18.09 18.50 18.08 18.46 667,161 +0.11(+0.60%)
Mar 16, 2017 18.39 18.49 18.22 18.35 265,056 -0.03(-0.16%)
Mar 15, 2017 18.08 18.47 18.07 18.38 445,901 +0.32(+1.77%)
Mar 14, 2017 18.61 18.61 18.05 18.06 316,529 -0.60(-3.22%)
Mar 13, 2017 18.22 18.68 18.14 18.66 300,515 +0.58(+3.21%)
Mar 10, 2017 18.37 18.42 17.96 18.08 228,620 -0.21(-1.15%)
Mar 09, 2017 18.16 18.95 18.14 18.29 293,554 +0.13(+0.72%)
Mar 08, 2017 18.53 18.62 18.14 18.16 254,550 -0.31(-1.68%)
Mar 07, 2017 18.43 18.73 18.36 18.47 304,267 -0.05(-0.27%)
Mar 06, 2017 18.49 18.66 18.23 18.52 271,256 +0.02(+0.11%)
Mar 03, 2017 18.11 18.66 17.72 18.50 1,536,305 -0.47(-2.48%)
Mar 02, 2017 19.14 19.17 18.93 18.97 322,590 -0.21(-1.09%)
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.