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, 2012 26.63 26.85 26.25 26.79 1,229,020 +0.19(+0.71%)
May 30, 2012 26.76 26.98 26.27 26.60 1,321,067 -0.28(-1.04%)
May 29, 2012 26.72 27.33 26.62 26.88 907,719 +0.48(+1.82%)
May 25, 2012 26.25 26.74 26.14 26.40 1,484,560 +0.14(+0.53%)
May 24, 2012 25.80 26.29 25.28 26.26 1,242,603 +0.50(+1.94%)
May 23, 2012 24.90 25.86 24.72 25.76 1,198,767 +0.89(+3.58%)
May 22, 2012 24.65 25.03 24.63 24.87 1,222,799 +0.17(+0.69%)
May 21, 2012 24.25 24.71 23.91 24.70 893,385 +0.56(+2.32%)
May 18, 2012 24.26 24.44 23.92 24.14 1,327,146 -0.16(-0.66%)
May 17, 2012 24.07 24.44 23.92 24.30 1,755,241 +0.20(+0.83%)
May 16, 2012 24.15 24.59 24.02 24.10 1,985,728 -0.10(-0.41%)
May 15, 2012 23.44 24.43 23.42 24.20 1,455,563 +0.67(+2.85%)
May 14, 2012 23.41 23.72 23.16 23.53 1,182,357 -0.14(-0.59%)
May 11, 2012 23.33 23.82 23.31 23.67 680,057 +0.18(+0.77%)
May 10, 2012 23.33 23.66 23.22 23.49 636,207 +0.36(+1.56%)
May 09, 2012 23.24 23.49 23.12 23.13 883,065 -0.36(-1.53%)
May 08, 2012 23.73 23.84 23.39 23.49 2,536,049 -0.23(-0.97%)
May 07, 2012 23.68 23.88 23.50 23.72 936,195 +0.01(+0.04%)
May 04, 2012 23.95 24.00 23.56 23.71 1,194,105 -0.39(-1.62%)
May 03, 2012 24.44 24.68 24.00 24.10 1,348,594 -0.28(-1.15%)
May 02, 2012 24.25 24.53 24.22 24.38 1,784,849 -0.01(-0.04%)
May 01, 2012 23.94 24.68 23.84 24.39 2,132,069 +0.33(+1.37%)
Apr 30, 2012 24.58 24.77 23.95 24.06 1,636,285 -0.25(-1.03%)
Apr 27, 2012 24.52 24.66 22.80 24.31 5,548,182 -1.84(-7.04%)
Apr 26, 2012 25.46 26.25 25.35 26.15 1,400,855 +0.75(+2.95%)
Apr 25, 2012 25.63 26.23 25.39 25.40 870,603 -0.08(-0.31%)
Apr 24, 2012 25.94 26.14 25.28 25.48 841,083 -0.49(-1.89%)
Apr 23, 2012 26.54 26.54 25.87 25.97 705,392 -0.94(-3.49%)
Apr 20, 2012 27.09 27.53 26.78 26.91 699,283 +0.15(+0.56%)
Apr 19, 2012 27.35 27.50 26.52 26.76 1,337,997 -0.73(-2.66%)
Apr 18, 2012 27.77 28.07 27.33 27.49 894,421 -0.35(-1.26%)
Apr 17, 2012 27.72 28.09 27.65 27.84 887,156 +0.24(+0.87%)
Apr 16, 2012 28.36 28.41 27.57 27.60 994,064 -0.76(-2.68%)
Apr 13, 2012 28.87 28.91 28.31 28.36 546,423 -0.56(-1.94%)
Apr 12, 2012 28.94 29.22 28.90 28.92 588,627 -0.06(-0.21%)
Apr 11, 2012 28.84 29.32 28.80 28.98 692,169 +0.28(+0.98%)
Apr 10, 2012 29.92 30.06 28.62 28.70 1,147,433 -1.22(-4.08%)
Apr 09, 2012 30.07 30.33 29.89 29.92 804,789 -0.65(-2.13%)
Apr 05, 2012 30.74 30.86 30.46 30.57 443,374 -0.28(-0.91%)
Apr 04, 2012 31.19 31.29 30.69 30.85 532,760 -0.52(-1.66%)
Apr 03, 2012 31.26 31.53 31.16 31.37 970,761 +0.35(+1.13%)
Apr 02, 2012 31.18 31.25 30.78 31.02 976,753 -0.19(-0.61%)
Mar 30, 2012 32.11 32.47 31.20 31.21 889,962 -0.43(-1.36%)
Mar 29, 2012 31.52 31.76 31.11 31.64 867,046 -0.13(-0.41%)
Mar 28, 2012 31.83 31.99 31.46 31.77 613,388 -0.14(-0.44%)
Mar 27, 2012 31.69 32.20 31.62 31.91 538,617 +0.13(+0.41%)
Mar 26, 2012 31.63 31.86 31.44 31.78 505,253 +0.45(+1.44%)
Mar 23, 2012 31.00 31.53 30.96 31.33 768,248 +0.20(+0.64%)
Mar 22, 2012 30.83 31.16 30.49 31.13 543,932 -0.05(-0.16%)
Mar 21, 2012 30.83 31.30 30.72 31.18 707,115 +0.52(+1.70%)
Mar 20, 2012 30.90 31.06 30.46 30.66 543,696 -0.54(-1.73%)
Mar 19, 2012 30.60 31.45 30.45 31.20 846,213 +0.46(+1.50%)
Mar 16, 2012 30.86 31.01 30.52 30.74 906,417 -0.03(-0.10%)
Mar 15, 2012 31.00 31.68 30.63 30.77 638,527 -0.09(-0.29%)
Mar 14, 2012 30.62 31.06 30.35 30.86 749,003 -0.18(-0.58%)
Mar 13, 2012 31.23 31.36 30.79 31.04 756,548 +0.04(+0.13%)
Mar 12, 2012 31.24 31.39 30.70 31.00 704,786 -0.35(-1.12%)
Mar 09, 2012 30.90 32.01 30.79 31.35 1,192,755 +0.58(+1.88%)
Mar 08, 2012 29.28 30.81 28.99 30.77 1,740,886 +1.51(+5.16%)
Mar 07, 2012 29.08 29.54 28.73 29.26 1,117,243 +0.07(+0.24%)
Mar 06, 2012 29.73 29.92 29.18 29.19 1,362,865 -0.92(-3.06%)
Mar 05, 2012 30.01 30.55 29.82 30.11 1,832,209 -0.70(-2.27%)
Mar 02, 2012 31.93 32.10 30.76 30.81 1,024,644 -1.30(-4.05%)
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.