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, 2017 20.24 20.33 19.95 20.08 618,911 -0.07(-0.35%)
Jul 28, 2017 19.68 20.17 19.54 20.15 508,898 +0.48(+2.44%)
Jul 27, 2017 19.87 19.94 19.53 19.67 608,184 -0.19(-0.96%)
Jul 26, 2017 19.70 19.95 19.43 19.86 591,014 +0.17(+0.86%)
Jul 25, 2017 19.30 19.70 19.23 19.69 485,730 +0.43(+2.23%)
Jul 24, 2017 19.18 19.35 19.05 19.26 240,597 +0.04(+0.21%)
Jul 21, 2017 19.48 19.56 19.18 19.22 330,059 -0.12(-0.62%)
Jul 20, 2017 19.62 19.19 19.34 460,939 -0.01(-0.05%)
Jul 19, 2017 18.70 19.37 18.47 19.35 523,573 +0.69(+3.70%)
Jul 18, 2017 18.54 18.88 18.52 18.66 601,473 +0.03(+0.16%)
Jul 17, 2017 18.49 18.77 18.32 18.63 312,141 +0.16(+0.87%)
Jul 14, 2017 18.33 18.58 18.25 18.47 305,757 +0.15(+0.82%)
Jul 13, 2017 18.58 18.58 18.14 18.32 322,836 -0.20(-1.11%)
Jul 12, 2017 18.72 18.90 18.48 18.52 258,330 -0.05(-0.30%)
Jul 11, 2017 18.88 19.17 18.47 18.58 621,218 +0.12(+0.65%)
Jul 10, 2017 18.43 18.67 18.27 18.46 463,569 -0.04(-0.22%)
Jul 07, 2017 18.20 18.55 18.09 18.50 197,057 +0.35(+1.93%)
Jul 06, 2017 18.45 18.57 18.12 18.15 232,574 -0.40(-2.16%)
Jul 05, 2017 18.42 18.63 18.25 18.55 244,990 +0.11(+0.60%)
Jul 03, 2017 18.52 18.73 18.37 18.44 141,834 -0.06(-0.32%)
Jun 30, 2017 18.58 18.60 18.34 18.50 275,082 -0.03(-0.16%)
Jun 29, 2017 19.28 19.65 18.49 18.53 397,170 -0.67(-3.49%)
Jun 28, 2017 19.05 19.32 19.02 19.20 401,023 +0.27(+1.43%)
Jun 27, 2017 19.66 19.69 18.86 18.93 440,931 -0.71(-3.62%)
Jun 26, 2017 19.69 19.82 19.49 19.64 843,559 +0.01(+0.05%)
Jun 23, 2017 19.95 19.63 1,113,731 +0.28(+1.45%)
Jun 22, 2017 18.88 19.48 18.77 19.35 353,626 +0.48(+2.54%)
Jun 21, 2017 19.06 19.31 18.84 18.87 328,000 -0.15(-0.79%)
Jun 20, 2017 19.12 19.19 18.91 19.02 292,293 -0.14(-0.73%)
Jun 19, 2017 19.02 19.20 18.88 19.16 444,379 +0.24(+1.27%)
Jun 16, 2017 18.83 19.18 18.80 18.92 637,000 -0.31(-1.61%)
Jun 15, 2017 19.36 19.41 19.17 19.23 308,472 -0.30(-1.54%)
Jun 14, 2017 20.07 20.63 19.45 19.53 609,596 +0.32(+1.67%)
Jun 13, 2017 19.11 19.37 19.11 19.21 526,583 +0.06(+0.31%)
Jun 12, 2017 19.00 19.32 18.88 19.15 916,438 +0.11(+0.58%)
Jun 09, 2017 18.75 19.06 18.58 19.04 680,161 +0.29(+1.55%)
Jun 08, 2017 18.54 18.84 18.44 18.75 572,451 +0.26(+1.41%)
Jun 07, 2017 18.29 18.52 18.21 18.49 493,837 +0.32(+1.76%)
Jun 06, 2017 18.13 18.29 17.98 18.17 233,329 -0.06(-0.33%)
Jun 05, 2017 18.94 18.94 18.21 18.23 301,107 -0.65(-3.44%)
Jun 02, 2017 18.59 19.18 18.42 18.88 336,811 +0.35(+1.89%)
Jun 01, 2017 18.33 18.56 18.15 18.53 345,769 +0.31(+1.70%)
May 31, 2017 18.27 18.30 18.07 18.22 301,550 +0.00(+0.00%)
May 30, 2017 18.00 18.23 17.82 18.22 411,876 +0.16(+0.89%)
May 26, 2017 18.25 18.33 17.97 18.06 265,389 -0.14(-0.77%)
May 25, 2017 18.19 18.24 18.05 18.20 283,719 +0.15(+0.83%)
May 24, 2017 18.07 18.12 18.00 18.05 271,461 +0.04(+0.22%)
May 23, 2017 18.22 18.30 17.96 18.01 303,288 -0.09(-0.50%)
May 22, 2017 18.03 18.29 17.99 18.10 235,141 +0.12(+0.67%)
May 19, 2017 18.05 18.20 17.95 17.98 367,538 -0.03(-0.17%)
May 18, 2017 17.97 18.19 17.90 18.01 545,482 +0.10(+0.56%)
May 17, 2017 17.94 18.12 17.74 17.91 459,510 -0.21(-1.16%)
May 16, 2017 18.30 18.38 17.92 18.12 328,870 -0.12(-0.69%)
May 15, 2017 17.99 18.31 17.99 18.25 449,093 +0.23(+1.30%)
May 12, 2017 19.01 19.01 18.00 18.01 432,178 -1.02(-5.36%)
May 11, 2017 18.76 19.25 18.75 19.03 934,540 +0.14(+0.74%)
May 10, 2017 19.00 19.66 17.98 18.89 1,504,253 -1.25(-6.21%)
May 09, 2017 20.16 20.26 19.99 20.14 541,836 +0.01(+0.05%)
May 08, 2017 20.02 20.19 19.79 20.13 340,574 +0.03(+0.15%)
May 05, 2017 20.03 20.16 19.74 20.10 255,667 +0.16(+0.80%)
May 04, 2017 19.96 20.10 19.43 19.94 250,096 +0.04(+0.20%)
May 03, 2017 20.56 20.66 19.89 19.90 321,427 -0.78(-3.77%)
May 02, 2017 20.56 20.70 20.31 20.68 327,345 +0.18(+0.88%)
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.