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 (%)
May 31, 2005 6.460 6.460 6.100 6.200 21,152 -0.10(-1.59%)
May 27, 2005 6.310 6.400 6.260 6.300 28,822 -0.18(-2.78%)
May 26, 2005 6.520 6.520 6.280 6.480 12,071 +0.01(+0.15%)
May 25, 2005 6.500 6.500 6.350 6.470 14,500 -0.06(-0.92%)
May 24, 2005 6.410 6.620 6.400 6.530 21,100 +0.03(+0.46%)
May 23, 2005 6.400 6.580 6.260 6.500 70,773 -0.02(-0.31%)
May 20, 2005 6.310 6.570 6.310 6.520 18,267 +0.02(+0.31%)
May 19, 2005 6.360 6.580 6.200 6.500 98,636 +0.26(+4.17%)
May 18, 2005 6.000 6.340 5.970 6.240 49,600 +0.17(+2.80%)
May 17, 2005 6.010 6.150 6.000 6.070 37,728 +0.05(+0.83%)
May 16, 2005 6.050 6.080 5.910 6.020 35,842 +0.01(+0.17%)
May 13, 2005 6.240 6.300 6.000 6.010 24,889 -0.09(-1.48%)
May 12, 2005 6.050 6.350 6.050 6.100 19,597 -0.04(-0.65%)
May 11, 2005 6.080 6.140 6.080 6.140 7,136 -0.03(-0.49%)
May 10, 2005 6.100 6.170 6.050 6.170 13,800 +0.02(+0.33%)
May 09, 2005 6.250 6.330 6.000 6.150 13,999 -0.07(-1.13%)
May 06, 2005 6.500 6.510 6.210 6.220 23,910 -0.29(-4.45%)
May 05, 2005 6.510 6.770 6.400 6.510 63,642 -0.40(-5.79%)
May 04, 2005 6.750 6.990 6.700 6.910 37,436 +0.16(+2.37%)
May 03, 2005 6.750 6.930 6.680 6.750 41,385 +0.02(+0.30%)
May 02, 2005 6.558 6.820 6.558 6.730 53,049 +0.26(+4.02%)
Apr 29, 2005 6.110 6.550 6.030 6.470 30,464 +0.37(+6.07%)
Apr 28, 2005 6.560 6.580 6.100 6.100 154,817 -0.48(-7.29%)
Apr 27, 2005 6.710 6.930 6.480 6.580 76,780 -0.39(-5.60%)
Apr 26, 2005 7.000 7.180 6.760 6.970 62,470 -0.05(-0.71%)
Apr 25, 2005 7.120 7.121 7.000 7.020 11,849 -0.15(-2.09%)
Apr 22, 2005 6.970 7.190 6.900 7.170 19,331 +0.20(+2.87%)
Apr 21, 2005 6.900 7.160 6.770 6.970 23,413 -0.02(-0.29%)
Apr 20, 2005 7.190 7.190 6.950 6.990 25,331 -0.02(-0.29%)
Apr 19, 2005 6.400 7.070 6.400 7.010 74,026 +0.49(+7.52%)
Apr 18, 2005 6.960 6.960 6.210 6.520 47,749 -0.43(-6.19%)
Apr 15, 2005 6.980 7.000 6.950 6.950 15,760 -0.05(-0.71%)
Apr 14, 2005 7.000 7.000 6.900 7.000 12,705 +0.02(+0.29%)
Apr 13, 2005 6.860 7.050 6.820 6.980 45,245 -0.02(-0.29%)
Apr 12, 2005 6.920 7.080 6.804 7.000 37,645 -0.10(-1.41%)
Apr 11, 2005 7.040 7.100 7.006 7.100 9,389 +0.03(+0.42%)
Apr 08, 2005 6.940 7.090 6.850 7.070 12,940 -0.03(-0.42%)
Apr 07, 2005 7.430 7.740 6.870 7.100 58,623 -0.33(-4.44%)
Apr 06, 2005 7.500 7.580 7.430 7.430 9,870 -0.18(-2.37%)
Apr 05, 2005 7.700 7.900 7.410 7.610 28,728 -0.04(-0.52%)
Apr 04, 2005 7.690 7.690 7.400 7.650 32,494 -0.04(-0.52%)
Apr 01, 2005 7.400 7.700 7.050 7.690 49,920 +0.29(+3.92%)
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%)
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.