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 (%)
Apr 30, 2002 4.630 4.650 4.520 4.521 68,300 -0.09(-1.93%)
Apr 29, 2002 4.690 4.720 4.350 4.610 65,400 -0.08(-1.71%)
Apr 26, 2002 4.750 4.750 4.660 4.690 47,200 -0.04(-0.85%)
Apr 25, 2002 4.720 4.730 4.700 4.730 3,600 +0.02(+0.42%)
Apr 24, 2002 4.610 4.710 4.610 4.710 43,300 +0.06(+1.29%)
Apr 23, 2002 4.590 4.650 4.570 4.650 26,800 +0.06(+1.31%)
Apr 22, 2002 4.505 4.700 4.500 4.590 136,100 +0.00(+0.00%)
Apr 19, 2002 4.490 4.650 4.490 4.590 82,000 -0.01(-0.22%)
Apr 18, 2002 4.560 4.600 4.450 4.600 75,300 +0.04(+0.88%)
Apr 17, 2002 4.510 4.600 4.500 4.560 233,400 -0.20(-4.20%)
Apr 16, 2002 4.760 4.800 4.370 4.760 97,800 -0.07(-1.45%)
Apr 15, 2002 4.750 4.900 4.750 4.830 76,600 -0.03(-0.62%)
Apr 12, 2002 4.910 4.930 4.750 4.860 26,800 -0.04(-0.82%)
Apr 11, 2002 4.878 4.920 4.750 4.900 105,700 +0.04(+0.82%)
Apr 10, 2002 4.950 5.049 4.850 4.860 124,000 -0.19(-3.76%)
Apr 09, 2002 5.100 5.100 4.800 5.050 161,500 -0.04(-0.79%)
Apr 08, 2002 5.050 5.120 4.900 5.090 65,200 +0.02(+0.39%)
Apr 05, 2002 5.130 5.130 5.000 5.070 93,600 -0.03(-0.59%)
Apr 04, 2002 5.050 5.140 5.000 5.100 105,200 +0.02(+0.39%)
Apr 03, 2002 4.900 5.080 4.880 5.080 190,300 +0.13(+2.63%)
Apr 02, 2002 4.780 5.000 4.770 4.950 68,200 -0.01(-0.20%)
Apr 01, 2002 4.890 4.990 4.690 4.960 87,900 -0.02(-0.40%)
Mar 29, 2002 4.850 4.980 4.760 4.980 148,000 +0.00(+0.00%)
Mar 28, 2002 4.850 4.980 4.760 4.980 148,000 +0.10(+2.05%)
Mar 27, 2002 4.820 5.000 4.800 4.880 137,400 -0.04(-0.81%)
Mar 26, 2002 4.810 4.980 4.560 4.920 68,600 -0.02(-0.40%)
Mar 25, 2002 4.800 4.950 4.760 4.940 93,500 -0.07(-1.40%)
Mar 22, 2002 4.890 5.050 4.850 5.010 108,500 -0.01(-0.20%)
Mar 21, 2002 5.000 5.020 4.640 5.020 132,300 -0.03(-0.59%)
Mar 20, 2002 5.015 5.150 4.940 5.050 187,800 -0.07(-1.37%)
Mar 19, 2002 5.100 5.140 5.041 5.120 66,100 -0.02(-0.39%)
Mar 18, 2002 5.100 5.140 5.050 5.140 65,600 +0.02(+0.32%)
Mar 15, 2002 5.200 5.200 5.010 5.123 74,000 -0.08(-1.47%)
Mar 14, 2002 4.700 5.200 4.700 5.200 143,500 +0.20(+4.00%)
Mar 13, 2002 5.080 5.100 4.270 5.000 590,600 -0.22(-4.21%)
Mar 12, 2002 5.385 5.385 5.120 5.220 107,600 -0.12(-2.25%)
Mar 11, 2002 5.440 5.490 5.220 5.340 64,400 -0.11(-2.02%)
Mar 08, 2002 5.200 5.480 5.200 5.450 327,800 +0.21(+4.01%)
Mar 07, 2002 5.470 5.500 5.070 5.240 107,700 -0.19(-3.50%)
Mar 06, 2002 5.450 5.500 5.400 5.430 81,200 -0.03(-0.55%)
Mar 05, 2002 5.440 5.500 5.400 5.460 143,400 +0.06(+1.11%)
Mar 04, 2002 5.490 5.530 5.310 5.400 237,000 -0.02(-0.37%)
Mar 01, 2002 5.350 5.500 5.280 5.420 303,700 +0.07(+1.31%)
Feb 28, 2002 5.490 5.550 5.230 5.350 521,200 +0.10(+1.90%)
Feb 27, 2002 4.870 5.380 4.870 5.250 298,400 +0.32(+6.49%)
Feb 26, 2002 4.900 5.025 4.820 4.930 319,200 -0.07(-1.40%)
Feb 25, 2002 4.650 5.040 4.650 5.000 193,300 +0.05(+1.01%)
Feb 22, 2002 5.000 5.050 4.750 4.950 148,100 +0.02(+0.41%)
Feb 21, 2002 4.560 5.200 4.550 4.930 744,200 +0.43(+9.56%)
Feb 20, 2002 4.460 4.550 4.460 4.500 43,700 +0.03(+0.67%)
Feb 19, 2002 4.730 4.770 4.370 4.470 76,400 -0.32(-6.68%)
Feb 18, 2002 4.760 4.820 4.720 4.790 82,500 +0.00(+0.00%)
Feb 15, 2002 4.760 4.820 4.720 4.790 62,500 -0.02(-0.42%)
Feb 14, 2002 4.905 4.940 4.700 4.810 62,400 -0.03(-0.62%)
Feb 13, 2002 4.850 5.000 4.350 4.840 249,400 +0.06(+1.26%)
Feb 12, 2002 4.280 4.850 4.260 4.780 569,000 +0.44(+10.14%)
Feb 11, 2002 4.210 4.350 4.160 4.340 80,400 +0.09(+2.12%)
Feb 08, 2002 4.020 4.290 4.020 4.250 67,500 +0.21(+5.20%)
Feb 07, 2002 4.155 4.200 4.000 4.040 74,400 -0.15(-3.58%)
Feb 06, 2002 4.190 4.250 3.970 4.190 121,100 -0.10(-2.33%)
Feb 05, 2002 4.410 4.460 4.050 4.290 241,100 -0.05(-1.15%)
Feb 04, 2002 4.020 4.440 4.000 4.340 471,700 +0.31(+7.69%)
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.