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 31, 2014 18.26 18.75 18.16 18.41 1,106,537 -0.10(-0.54%)
Jul 30, 2014 18.98 19.12 18.43 18.51 1,094,242 -0.35(-1.86%)
Jul 29, 2014 18.78 19.23 18.76 18.86 629,484 +0.10(+0.53%)
Jul 28, 2014 18.69 18.83 18.55 18.76 521,350 +0.06(+0.32%)
Jul 25, 2014 18.31 18.88 18.22 18.70 1,107,397 +0.22(+1.19%)
Jul 24, 2014 18.77 18.93 18.32 18.48 1,502,730 -0.29(-1.55%)
Jul 23, 2014 19.26 19.26 18.71 18.77 1,004,757 -0.27(-1.42%)
Jul 22, 2014 19.22 19.46 18.95 19.04 734,265 -0.13(-0.68%)
Jul 21, 2014 19.36 19.48 19.16 19.17 700,021 -0.24(-1.24%)
Jul 18, 2014 19.55 19.77 19.25 19.41 1,478,769 -0.19(-0.97%)
Jul 17, 2014 19.80 19.95 19.50 19.60 694,519 -0.32(-1.61%)
Jul 16, 2014 20.18 20.25 19.88 19.92 624,152 -0.10(-0.50%)
Jul 15, 2014 20.14 20.25 19.84 20.02 354,435 -0.16(-0.79%)
Jul 14, 2014 19.97 20.31 19.80 20.18 603,497 +0.44(+2.23%)
Jul 11, 2014 19.64 19.84 19.50 19.74 416,865 +0.04(+0.20%)
Jul 10, 2014 19.69 19.77 19.41 19.70 597,269 -0.22(-1.10%)
Jul 09, 2014 19.98 20.13 19.57 19.92 593,139 +0.01(+0.05%)
Jul 08, 2014 20.25 20.25 19.64 19.91 786,851 -0.34(-1.68%)
Jul 07, 2014 20.70 20.70 20.14 20.25 676,440 -0.49(-2.36%)
Jul 03, 2014 20.69 20.74 20.74 20.74 251,400 +0.10(+0.47%)
Jul 02, 2014 20.61 20.79 20.32 20.64 503,383 +0.07(+0.35%)
Jul 01, 2014 20.49 21.06 20.27 20.57 1,411,926 +0.16(+0.78%)
Jun 30, 2014 19.94 20.48 19.83 20.41 813,881 +0.44(+2.20%)
Jun 27, 2014 19.54 20.08 19.53 19.97 900,980 +0.35(+1.78%)
Jun 26, 2014 19.49 19.67 19.18 19.62 518,094 +0.17(+0.87%)
Jun 25, 2014 19.14 19.46 19.01 19.45 696,457 +0.24(+1.25%)
Jun 24, 2014 19.44 19.67 19.19 19.21 654,312 -0.19(-0.98%)
Jun 23, 2014 19.69 19.73 19.22 19.40 616,290 -0.33(-1.67%)
Jun 20, 2014 19.36 19.75 19.20 19.73 999,508 +0.48(+2.50%)
Jun 19, 2014 19.49 19.57 19.09 19.25 862,628 -0.13(-0.68%)
Jun 18, 2014 19.70 19.87 18.95 19.38 992,783 -0.35(-1.77%)
Jun 17, 2014 19.64 20.16 19.42 19.73 942,809 +0.09(+0.46%)
Jun 16, 2014 19.66 19.82 19.45 19.64 509,548 -0.09(-0.46%)
Jun 13, 2014 19.95 19.95 19.51 19.73 642,343 -0.10(-0.50%)
Jun 12, 2014 20.07 20.26 19.20 19.83 1,939,502 -0.27(-1.34%)
Jun 11, 2014 19.91 20.16 19.69 20.10 658,472 +0.11(+0.55%)
Jun 10, 2014 19.80 20.12 19.61 19.99 672,313 +0.39(+1.99%)
Jun 06, 2014 18.89 19.84 18.75 19.60 1,126,697 +0.71(+3.76%)
Jun 05, 2014 18.44 18.92 18.26 18.89 1,060,524 +0.49(+2.66%)
Jun 04, 2014 18.52 18.52 18.14 18.40 601,954 -0.17(-0.92%)
Jun 03, 2014 18.47 18.78 18.16 18.57 784,996 +0.06(+0.32%)
Jun 02, 2014 18.78 18.90 18.19 18.51 809,306 -0.29(-1.54%)
May 30, 2014 19.14 19.14 18.52 18.80 701,897 -0.27(-1.42%)
May 29, 2014 19.05 19.18 18.80 19.07 716,297 +0.18(+0.95%)
May 28, 2014 18.79 19.19 18.62 18.89 1,089,717 +0.12(+0.64%)
May 27, 2014 18.28 18.80 18.21 18.77 843,928 +0.64(+3.53%)
May 23, 2014 17.66 18.13 18.13 18.13 692,800 +0.47(+2.66%)
May 22, 2014 17.66 17.71 17.41 17.66 595,205 +0.09(+0.51%)
May 21, 2014 18.16 18.31 17.03 17.57 1,729,542 -0.54(-2.98%)
May 20, 2014 18.29 18.42 17.77 18.11 1,406,492 -0.09(-0.49%)
May 19, 2014 17.29 18.24 17.11 18.20 885,312 +0.89(+5.17%)
May 16, 2014 17.24 17.46 17.05 17.30 717,794 +0.02(+0.09%)
May 15, 2014 17.48 17.61 16.87 17.29 1,373,467 -0.23(-1.31%)
May 14, 2014 16.49 17.67 16.32 17.52 2,131,236 +0.91(+5.48%)
May 13, 2014 16.80 16.89 16.40 16.61 597,454 -0.18(-1.07%)
May 12, 2014 16.25 16.97 15.96 16.79 959,351 +0.52(+3.20%)
May 09, 2014 15.28 16.38 15.25 16.27 1,397,175 -0.04(-0.25%)
May 08, 2014 16.17 16.49 16.15 16.31 1,000,838 +0.01(+0.06%)
May 07, 2014 16.23 16.33 15.96 16.30 1,012,225 +0.10(+0.62%)
May 06, 2014 16.60 16.60 16.11 16.20 1,146,519 -0.51(-3.05%)
May 05, 2014 16.06 16.87 15.84 16.71 878,170 +0.54(+3.34%)
May 02, 2014 16.17 16.50 16.13 16.17 567,151 +0.05(+0.31%)
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.