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, 2020 32.76 32.78 31.82 32.50 422,300 -0.22(-0.67%)
Jul 30, 2020 32.37 33.18 31.85 32.72 611,104 +0.04(+0.12%)
Jul 29, 2020 32.12 32.74 31.95 32.68 221,561 +0.66(+2.06%)
Jul 28, 2020 32.23 32.87 31.99 32.02 263,105 -0.27(-0.84%)
Jul 27, 2020 31.95 32.33 31.71 32.29 259,155 +0.29(+0.91%)
Jul 24, 2020 32.29 32.60 31.71 32.00 490,300 -0.32(-0.99%)
Jul 23, 2020 32.38 32.79 32.10 32.32 325,669 -0.05(-0.15%)
Jul 22, 2020 33.18 33.32 32.13 32.37 483,462 -0.82(-2.47%)
Jul 21, 2020 33.05 33.41 32.60 33.19 380,610 +0.54(+1.65%)
Jul 20, 2020 32.99 33.19 32.50 32.65 171,717 -0.38(-1.15%)
Jul 17, 2020 32.80 33.25 32.48 33.03 447,900 +0.16(+0.49%)
Jul 16, 2020 32.79 32.88 32.32 32.87 562,453 -0.05(-0.15%)
Jul 15, 2020 32.16 33.20 32.02 32.92 428,097 +1.15(+3.62%)
Jul 14, 2020 31.73 32.16 31.26 31.77 406,734 -0.08(-0.25%)
Jul 13, 2020 32.78 32.98 31.85 31.85 518,595 -0.70(-2.15%)
Jul 10, 2020 32.21 32.67 32.12 32.55 284,900 +0.30(+0.93%)
Jul 09, 2020 32.45 32.67 31.70 32.25 417,992 -0.25(-0.77%)
Jul 08, 2020 32.49 32.69 31.88 32.50 422,877 +0.04(+0.12%)
Jul 07, 2020 32.49 32.88 32.39 32.46 400,164 -0.32(-0.98%)
Jul 06, 2020 33.27 33.40 32.73 32.78 349,907 -0.16(-0.49%)
Jul 02, 2020 32.85 33.42 32.70 32.94 328,700 +0.36(+1.10%)
Jul 01, 2020 32.49 33.03 32.31 32.58 481,949 +0.19(+0.59%)
Jun 30, 2020 31.39 32.44 31.39 32.39 590,888 +0.90(+2.86%)
Jun 29, 2020 31.07 31.77 30.70 31.49 473,728 +0.71(+2.31%)
Jun 26, 2020 31.33 31.63 30.72 30.78 882,500 -0.47(-1.50%)
Jun 25, 2020 31.06 31.27 30.62 31.25 385,099 -0.05(-0.16%)
Jun 24, 2020 31.16 31.48 30.72 31.30 489,309 -0.08(-0.25%)
Jun 23, 2020 31.23 31.79 31.11 31.38 411,875 +0.33(+1.06%)
Jun 22, 2020 30.92 31.27 30.60 31.05 289,841 -0.05(-0.16%)
Jun 19, 2020 30.85 31.49 30.85 31.10 878,200 +0.24(+0.78%)
Jun 18, 2020 30.73 31.28 30.49 30.86 329,020 +0.02(+0.06%)
Jun 17, 2020 31.53 31.66 30.73 30.84 355,915 -0.61(-1.94%)
Jun 16, 2020 31.68 32.12 31.09 31.45 417,231 +0.42(+1.35%)
Jun 15, 2020 30.37 31.36 30.06 31.03 581,852 +0.20(+0.65%)
Jun 12, 2020 31.25 31.55 30.22 30.83 728,300 +0.29(+0.95%)
Jun 11, 2020 30.96 31.09 30.38 30.54 699,748 -0.95(-3.02%)
Jun 10, 2020 31.77 31.86 31.12 31.49 481,391 -0.31(-0.97%)
Jun 09, 2020 32.29 32.47 31.75 31.80 379,231 -0.51(-1.58%)
Jun 08, 2020 32.72 32.72 31.71 32.31 586,025 -0.29(-0.89%)
Jun 05, 2020 31.56 32.92 31.24 32.60 494,000 +1.48(+4.76%)
Jun 04, 2020 31.88 32.03 30.97 31.12 556,430 -1.04(-3.23%)
Jun 03, 2020 32.64 32.64 31.75 32.16 567,735 -0.22(-0.68%)
Jun 02, 2020 31.78 32.69 31.29 32.38 608,842 +0.63(+1.98%)
Jun 01, 2020 31.29 32.14 31.23 31.75 586,487 +0.51(+1.63%)
May 29, 2020 31.21 31.51 30.17 31.24 908,000 -0.31(-0.98%)
May 28, 2020 30.70 32.06 30.70 31.55 966,404 +0.84(+2.74%)
May 27, 2020 29.23 30.72 29.13 30.71 679,222 +1.66(+5.71%)
May 26, 2020 28.50 29.19 28.28 29.05 748,433 +1.00(+3.58%)
May 22, 2020 27.41 28.05 26.55 28.05 457,100 +1.06(+3.91%)
May 21, 2020 27.05 27.24 26.69 26.99 444,769 -0.10(-0.37%)
May 20, 2020 27.45 27.64 26.87 27.09 574,025 -0.02(-0.06%)
May 19, 2020 27.91 28.29 27.03 27.11 596,551 -1.11(-3.95%)
May 18, 2020 27.45 28.25 27.24 28.22 889,503 +1.36(+5.06%)
May 15, 2020 26.95 27.05 26.45 26.86 1,294,400 +0.23(+0.86%)
May 14, 2020 26.66 26.75 25.87 26.63 720,998 -0.35(-1.30%)
May 13, 2020 27.30 27.96 26.66 26.98 562,424 -0.64(-2.32%)
May 12, 2020 28.73 29.12 27.60 27.62 707,916 -0.87(-3.05%)
May 11, 2020 28.18 28.66 27.90 28.49 530,003 +0.11(+0.39%)
May 08, 2020 29.90 30.69 28.05 28.38 819,500 +0.99(+3.61%)
May 07, 2020 28.81 28.81 27.14 27.39 1,184,472 -1.07(-3.76%)
May 06, 2020 28.73 29.15 28.39 28.46 708,733 -0.10(-0.35%)
May 05, 2020 28.78 28.95 28.34 28.56 528,745 +0.07(+0.25%)
May 04, 2020 28.35 28.73 28.07 28.49 485,726 -0.02(-0.07%)
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.