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, 2002 3.360 3.390 3.290 3.340 35,100 -0.05(-1.47%)
May 28, 2002 3.380 3.390 3.340 3.390 10,400 +0.01(+0.30%)
May 27, 2002 3.440 3.460 3.360 3.380 37,600 +0.00(+0.00%)
May 24, 2002 3.440 3.460 3.360 3.380 37,600 -0.17(-4.79%)
May 23, 2002 3.410 3.550 3.100 3.550 29,200 +0.00(+0.03%)
May 22, 2002 3.550 3.650 3.430 3.549 91,000 +0.04(+1.11%)
May 21, 2002 3.470 3.610 3.380 3.510 221,300 -0.02(-0.54%)
May 20, 2002 3.500 3.600 3.320 3.529 171,100 -0.03(-0.88%)
May 17, 2002 3.720 3.750 3.400 3.560 43,200 -0.23(-6.06%)
May 16, 2002 3.810 3.850 3.721 3.790 32,600 -0.13(-3.32%)
May 15, 2002 3.914 3.920 3.790 3.920 55,500 -0.00(-0.00%)
May 14, 2002 3.940 3.960 3.930 3.920 60,100 -0.03(-0.76%)
May 13, 2002 3.910 4.000 3.910 3.950 24,200 -0.10(-2.47%)
May 10, 2002 4.000 4.080 3.960 4.050 20,200 +0.02(+0.50%)
May 09, 2002 4.000 4.030 3.950 4.030 21,800 -0.02(-0.49%)
May 08, 2002 4.020 4.120 3.800 4.050 95,400 +0.16(+4.11%)
May 07, 2002 4.120 4.140 3.720 3.890 119,900 -0.25(-6.04%)
May 06, 2002 4.240 4.250 4.050 4.140 20,700 -0.02(-0.48%)
May 03, 2002 4.150 4.200 4.120 4.160 27,300 -0.09(-2.12%)
May 02, 2002 4.200 4.250 4.100 4.250 58,900 -0.04(-0.93%)
May 01, 2002 4.515 4.551 4.100 4.290 241,600 -0.23(-5.11%)
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%)
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.