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 (%)
Jun 29, 2007 19.37 19.40 19.06 19.14 204,086 -0.15(-0.78%)
Jun 28, 2007 18.83 19.38 18.70 19.29 286,215 +0.52(+2.77%)
Jun 27, 2007 18.28 18.77 18.08 18.77 203,823 +0.31(+1.68%)
Jun 26, 2007 17.77 18.56 17.66 18.46 560,770 +0.80(+4.53%)
Jun 25, 2007 18.29 18.38 17.63 17.66 415,975 -0.67(-3.66%)
Jun 22, 2007 18.80 19.20 18.33 18.33 2,444,951 -0.54(-2.86%)
Jun 21, 2007 19.87 19.87 18.68 18.87 552,205 -1.00(-5.03%)
Jun 20, 2007 20.61 20.65 19.70 19.87 243,700 -0.81(-3.92%)
Jun 19, 2007 20.98 20.98 20.39 20.68 189,500 -0.32(-1.52%)
Jun 18, 2007 20.98 21.19 20.44 21.00 109,600 +0.08(+0.38%)
Jun 15, 2007 20.66 21.00 20.42 20.92 161,800 +0.35(+1.70%)
Jun 14, 2007 20.33 20.95 20.17 20.57 143,300 +0.26(+1.28%)
Jun 13, 2007 20.20 20.35 20.15 20.31 93,500 +0.10(+0.49%)
Jun 12, 2007 20.37 20.37 20.08 20.21 135,600 -0.29(-1.41%)
Jun 11, 2007 20.15 20.62 20.15 20.50 249,043 +0.40(+1.99%)
Jun 08, 2007 20.36 20.44 19.50 20.10 182,516 -0.29(-1.42%)
Jun 07, 2007 20.38 20.70 20.30 20.39 119,478 -0.11(-0.54%)
Jun 06, 2007 21.11 21.14 20.45 20.50 129,820 -0.80(-3.76%)
Jun 05, 2007 21.36 21.48 20.83 21.30 104,899 -0.30(-1.39%)
Jun 04, 2007 21.48 21.81 21.34 21.60 98,891 +0.13(+0.61%)
Jun 01, 2007 20.40 21.72 20.16 21.47 185,110 +0.96(+4.68%)
May 31, 2007 20.89 21.15 20.47 20.51 369,013 -0.49(-2.33%)
May 30, 2007 20.81 21.15 20.81 21.00 166,160 -0.01(-0.05%)
May 29, 2007 21.10 21.12 20.95 21.01 74,532 -0.12(-0.57%)
May 25, 2007 20.58 21.24 20.45 21.13 103,372 +0.45(+2.18%)
May 24, 2007 20.35 20.81 20.35 20.68 206,336 +0.07(+0.34%)
May 23, 2007 21.10 21.10 20.27 20.61 175,562 -0.44(-2.09%)
May 22, 2007 20.26 21.09 20.26 21.05 113,374 +0.71(+3.49%)
May 21, 2007 20.64 21.20 20.18 20.34 161,905 -0.39(-1.90%)
May 18, 2007 21.30 21.39 20.69 20.73 116,708 -0.44(-2.05%)
May 17, 2007 20.71 21.29 20.71 21.17 131,165 +0.39(+1.88%)
May 16, 2007 21.53 21.85 20.73 20.78 236,220 -0.75(-3.48%)
May 15, 2007 21.81 22.27 21.53 21.53 65,744 -0.46(-2.09%)
May 14, 2007 21.94 22.09 21.87 21.99 73,956 -0.01(-0.05%)
May 11, 2007 22.00 22.03 21.65 22.00 81,922 +0.03(+0.14%)
May 10, 2007 22.26 22.31 21.90 21.97 122,173 -0.43(-1.92%)
May 09, 2007 22.07 22.70 22.07 22.40 82,015 +0.31(+1.40%)
May 08, 2007 22.00 22.46 21.92 22.09 115,044 +0.09(+0.43%)
May 07, 2007 22.49 22.49 21.67 22.00 203,929 -0.39(-1.76%)
May 04, 2007 21.47 22.80 20.86 22.39 167,091 +0.91(+4.24%)
May 03, 2007 21.17 21.52 21.10 21.48 125,624 +0.37(+1.75%)
May 02, 2007 21.29 21.59 21.07 21.11 155,532 -0.44(-2.04%)
May 01, 2007 22.08 22.15 21.13 21.55 271,783 -0.61(-2.75%)
Apr 30, 2007 22.46 22.60 21.98 22.16 64,929 -0.31(-1.38%)
Apr 27, 2007 21.49 22.60 21.43 22.47 216,685 +0.87(+4.03%)
Apr 26, 2007 21.27 21.60 20.85 21.60 304,967 +0.70(+3.35%)
Apr 25, 2007 21.05 21.22 20.82 20.90 97,056 -0.16(-0.76%)
Apr 24, 2007 21.24 21.93 20.85 21.06 128,694 -0.24(-1.13%)
Apr 23, 2007 21.61 21.94 21.19 21.30 197,328 -0.40(-1.84%)
Apr 20, 2007 21.61 22.09 21.45 21.70 56,590 -0.21(-0.96%)
Apr 19, 2007 21.74 22.09 21.44 21.91 70,323 +0.13(+0.60%)
Apr 18, 2007 22.48 22.48 21.64 21.78 100,029 -0.72(-3.20%)
Apr 17, 2007 22.21 22.62 22.06 22.50 141,601 +0.36(+1.63%)
Apr 16, 2007 21.92 22.24 21.83 22.14 48,325 +0.29(+1.33%)
Apr 13, 2007 21.86 21.95 21.70 21.85 32,154 +0.06(+0.28%)
Apr 12, 2007 21.29 21.79 20.98 21.79 92,533 +0.43(+2.01%)
Apr 11, 2007 21.29 22.09 21.13 21.36 109,532 +0.01(+0.05%)
Apr 10, 2007 22.33 22.41 21.30 21.35 97,534 -0.91(-4.09%)
Apr 09, 2007 22.11 22.43 21.56 22.26 110,092 +0.22(+1.00%)
Apr 05, 2007 21.61 22.20 21.61 22.04 104,044 +0.45(+2.08%)
Apr 04, 2007 21.64 21.76 21.50 21.59 135,346 -0.12(-0.55%)
Apr 03, 2007 21.63 22.04 21.63 21.71 193,618 +0.01(+0.05%)
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.