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 (%)
Jul 30, 2004 5.900 6.520 5.900 6.500 54,800 +0.50(+8.33%)
Jul 29, 2004 6.086 6.090 5.910 6.000 8,500 -0.06(-0.99%)
Jul 28, 2004 5.940 6.230 5.940 6.060 21,400 +0.05(+0.83%)
Jul 27, 2004 6.000 6.070 5.970 6.010 57,300 +0.00(+0.00%)
Jul 26, 2004 6.000 6.100 5.994 6.010 71,200 -0.08(-1.31%)
Jul 23, 2004 6.050 6.090 6.050 6.090 3,200 +0.03(+0.50%)
Jul 22, 2004 6.000 6.110 6.000 6.060 12,200 -0.06(-0.98%)
Jul 21, 2004 6.010 6.196 6.010 6.120 16,900 +0.08(+1.32%)
Jul 20, 2004 6.000 6.060 6.000 6.040 6,300 -0.04(-0.66%)
Jul 19, 2004 6.150 6.200 6.080 6.080 15,600 -0.12(-1.94%)
Jul 16, 2004 6.190 6.280 6.190 6.200 10,800 +0.04(+0.65%)
Jul 15, 2004 6.220 6.220 6.080 6.160 3,200 -0.17(-2.69%)
Jul 14, 2004 6.251 6.340 6.250 6.330 1,300 +0.09(+1.44%)
Jul 13, 2004 6.530 6.530 6.000 6.240 10,600 -0.20(-3.11%)
Jul 12, 2004 6.500 6.500 6.380 6.440 43,200 +0.08(+1.26%)
Jul 09, 2004 6.020 6.510 6.020 6.360 41,100 +0.17(+2.76%)
Jul 08, 2004 6.080 6.200 6.080 6.189 8,000 -0.01(-0.18%)
Jul 07, 2004 5.900 6.200 5.900 6.200 23,000 +0.22(+3.68%)
Jul 06, 2004 5.920 6.050 5.910 5.980 14,200 +0.01(+0.17%)
Jul 02, 2004 5.790 5.990 5.790 5.970 5,200 +0.01(+0.17%)
Jul 01, 2004 5.880 6.000 5.850 5.960 10,800 -0.05(-0.83%)
Jun 30, 2004 5.721 6.060 5.720 6.010 48,600 +0.21(+3.62%)
Jun 29, 2004 6.100 6.100 5.750 5.800 6,500 -0.17(-2.85%)
Jun 28, 2004 5.900 6.100 5.810 5.970 46,000 +0.04(+0.67%)
Jun 25, 2004 5.680 5.940 5.610 5.930 14,500 +0.12(+2.07%)
Jun 24, 2004 5.780 5.900 5.700 5.810 10,400 -0.10(-1.69%)
Jun 23, 2004 5.741 5.920 5.741 5.910 20,200 +0.10(+1.72%)
Jun 22, 2004 5.991 5.991 5.800 5.810 17,800 -0.28(-4.60%)
Jun 21, 2004 5.880 6.100 5.880 6.090 23,300 +0.09(+1.50%)
Jun 18, 2004 6.110 6.110 5.930 6.000 227,000 -0.21(-3.38%)
Jun 17, 2004 6.379 6.379 6.070 6.210 39,800 -0.06(-0.96%)
Jun 16, 2004 5.800 6.370 5.800 6.270 24,500 +0.35(+5.91%)
Jun 15, 2004 5.890 5.920 5.800 5.920 35,600 +0.25(+4.41%)
Jun 14, 2004 5.761 5.829 5.590 5.670 10,000 -0.23(-3.90%)
Jun 10, 2004 5.950 5.970 5.760 5.900 20,700 +0.08(+1.37%)
Jun 09, 2004 6.000 6.070 5.800 5.820 41,500 -0.18(-3.00%)
Jun 08, 2004 6.100 6.100 5.910 6.000 22,600 -0.04(-0.66%)
Jun 07, 2004 5.890 6.060 5.740 6.040 57,100 -0.07(-1.15%)
Jun 04, 2004 6.151 6.250 5.910 6.110 15,300 +0.01(+0.16%)
Jun 03, 2004 6.360 6.480 6.100 6.100 10,200 -0.10(-1.60%)
Jun 02, 2004 5.950 6.250 5.910 6.199 19,700 +0.39(+6.70%)
Jun 01, 2004 5.880 5.900 5.430 5.810 15,400 +0.41(+7.59%)
May 28, 2004 5.860 5.900 5.400 5.400 14,400 -0.30(-5.26%)
May 27, 2004 5.650 5.820 5.450 5.700 32,300 +0.13(+2.33%)
May 26, 2004 5.550 5.610 5.410 5.570 24,700 +0.06(+1.09%)
May 25, 2004 5.340 5.590 5.260 5.510 26,800 +0.07(+1.29%)
May 24, 2004 5.400 5.450 5.290 5.440 26,200 +0.02(+0.37%)
May 21, 2004 5.690 5.690 5.340 5.420 32,800 -0.36(-6.23%)
May 20, 2004 5.641 5.846 5.641 5.780 47,200 -0.16(-2.69%)
May 19, 2004 5.680 5.940 5.580 5.940 58,300 +0.26(+4.58%)
May 18, 2004 6.038 6.040 5.680 5.680 12,200 -0.29(-4.86%)
May 17, 2004 6.120 6.120 5.931 5.970 9,600 -0.08(-1.32%)
May 14, 2004 6.000 6.200 5.981 6.050 28,000 +0.06(+1.00%)
May 13, 2004 5.950 6.010 5.950 5.990 8,900 +0.11(+1.80%)
May 12, 2004 6.000 6.070 5.884 5.884 25,500 -0.14(-2.26%)
May 11, 2004 5.960 6.120 5.950 6.020 11,800 +0.07(+1.18%)
May 10, 2004 5.560 6.000 5.560 5.950 29,500 -0.10(-1.65%)
May 07, 2004 6.323 6.400 5.890 6.050 26,300 -0.35(-5.47%)
May 06, 2004 6.490 6.590 6.120 6.400 48,400 -0.10(-1.54%)
May 05, 2004 6.310 6.530 6.310 6.500 27,600 +0.20(+3.17%)
May 04, 2004 6.100 6.320 6.050 6.300 27,900 +0.25(+4.13%)
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.