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, 2012 32.38 33.59 31.95 33.31 1,285,040 +1.56(+4.91%)
Jun 28, 2012 27.58 34.20 27.41 31.75 6,154,628 +3.96(+14.25%)
Jun 27, 2012 27.47 27.92 27.32 27.79 545,646 +0.47(+1.72%)
Jun 26, 2012 27.89 27.89 27.25 27.32 1,011,844 -0.38(-1.37%)
Jun 25, 2012 28.01 28.34 27.58 27.70 577,964 -0.59(-2.09%)
Jun 22, 2012 28.08 28.35 28.04 28.29 1,167,700 +0.25(+0.89%)
Jun 21, 2012 28.37 28.48 27.88 28.04 661,280 -0.44(-1.54%)
Jun 20, 2012 28.61 28.75 28.27 28.48 664,802 -0.10(-0.35%)
Jun 19, 2012 28.44 29.00 28.19 28.58 797,913 +0.12(+0.42%)
Jun 18, 2012 27.54 28.48 27.37 28.46 619,561 +0.79(+2.86%)
Jun 15, 2012 27.95 28.07 27.26 27.67 1,349,877 -0.41(-1.46%)
Jun 14, 2012 27.43 28.11 27.43 28.08 749,329 +0.58(+2.11%)
Jun 13, 2012 27.49 27.75 27.16 27.50 614,431 +0.08(+0.29%)
Jun 12, 2012 27.64 27.64 27.06 27.42 706,751 -0.03(-0.11%)
Jun 11, 2012 28.24 28.35 27.44 27.45 662,348 -0.56(-2.00%)
Jun 08, 2012 27.79 28.19 27.54 28.01 736,959 +0.12(+0.43%)
Jun 07, 2012 28.38 28.40 27.83 27.89 490,657 -0.13(-0.46%)
Jun 06, 2012 27.62 28.26 27.62 28.02 777,598 +0.49(+1.78%)
Jun 05, 2012 26.47 27.57 26.33 27.53 1,134,453 +0.90(+3.38%)
Jun 04, 2012 26.51 26.98 26.32 26.63 740,230 +0.15(+0.57%)
Jun 01, 2012 26.08 26.58 25.80 26.48 1,120,596 -0.31(-1.16%)
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%)
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.