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 (%)
Aug 31, 2006 14.55 14.78 14.15 14.49 698,222 +0.09(+0.62%)
Aug 30, 2006 13.89 14.49 13.69 14.40 686,798 +0.68(+4.96%)
Aug 29, 2006 13.99 14.25 13.37 13.72 428,266 -0.14(-1.01%)
Aug 28, 2006 13.48 13.99 13.20 13.86 503,442 +0.71(+5.40%)
Aug 25, 2006 12.83 13.81 12.83 13.15 234,459 +0.28(+2.18%)
Aug 24, 2006 12.71 12.99 12.50 12.87 99,498 +0.20(+1.58%)
Aug 23, 2006 13.23 13.40 12.37 12.67 140,197 -0.52(-3.94%)
Aug 22, 2006 13.11 13.62 12.75 13.19 162,996 +0.12(+0.92%)
Aug 21, 2006 13.50 13.68 13.05 13.07 179,387 -0.30(-2.24%)
Aug 18, 2006 13.32 13.78 13.17 13.37 316,403 +0.34(+2.61%)
Aug 17, 2006 12.75 13.17 12.70 13.03 291,674 +0.33(+2.60%)
Aug 16, 2006 12.44 13.09 12.30 12.70 190,111 +0.33(+2.67%)
Aug 15, 2006 12.77 13.09 12.16 12.37 584,144 -0.40(-3.13%)
Aug 14, 2006 12.01 12.77 11.75 12.77 298,523 +0.76(+6.33%)
Aug 11, 2006 11.74 12.08 11.59 12.01 97,311 +0.22(+1.87%)
Aug 10, 2006 11.67 11.93 11.35 11.79 79,083 -0.11(-0.92%)
Aug 09, 2006 12.00 12.12 11.74 11.90 135,217 -0.07(-0.58%)
Aug 08, 2006 11.96 12.00 11.79 11.97 97,349 -0.01(-0.08%)
Aug 07, 2006 11.92 12.11 11.76 11.98 127,155 +0.06(+0.50%)
Aug 04, 2006 11.96 12.26 11.88 11.92 284,448 +0.22(+1.88%)
Aug 03, 2006 11.99 12.05 11.58 11.70 72,899 -0.25(-2.09%)
Aug 02, 2006 12.11 12.11 11.63 11.95 216,347 +0.03(+0.25%)
Aug 01, 2006 11.23 12.12 11.08 11.92 417,914 +0.70(+6.24%)
Jul 31, 2006 11.07 11.39 11.06 11.22 44,309 +0.17(+1.54%)
Jul 28, 2006 11.00 11.44 10.92 11.05 52,352 +0.15(+1.38%)
Jul 27, 2006 11.22 11.40 10.90 10.90 119,896 -0.32(-2.85%)
Jul 26, 2006 11.12 11.61 10.92 11.22 137,249 +0.15(+1.36%)
Jul 25, 2006 11.10 11.27 10.91 11.07 54,032 +0.06(+0.54%)
Jul 24, 2006 10.85 11.29 10.85 11.01 74,872 +0.19(+1.76%)
Jul 21, 2006 10.97 11.10 10.67 10.82 68,063 -0.13(-1.19%)
Jul 20, 2006 11.22 11.22 10.77 10.95 72,057 -0.10(-0.90%)
Jul 19, 2006 10.52 11.13 10.50 11.05 105,104 +0.56(+5.34%)
Jul 18, 2006 10.25 10.58 10.25 10.49 42,880 +0.24(+2.34%)
Jul 17, 2006 10.31 10.41 10.19 10.25 83,194 -0.09(-0.87%)
Jul 14, 2006 10.60 10.65 10.25 10.34 74,244 -0.28(-2.64%)
Jul 13, 2006 10.52 10.73 10.44 10.62 100,024 +0.04(+0.38%)
Jul 12, 2006 10.32 10.75 10.32 10.58 91,870 +0.28(+2.72%)
Jul 11, 2006 10.55 10.66 10.24 10.30 101,028 -0.26(-2.46%)
Jul 10, 2006 10.84 10.90 10.48 10.56 93,756 -0.24(-2.22%)
Jul 07, 2006 10.50 11.58 10.50 10.80 565,593 +0.32(+3.05%)
Jul 06, 2006 10.82 10.82 10.20 10.48 125,291 -0.36(-3.32%)
Jul 05, 2006 10.20 10.85 10.03 10.84 209,611 +0.54(+5.24%)
Jul 03, 2006 10.72 10.78 10.09 10.30 89,651 -0.42(-3.92%)
Jun 30, 2006 11.01 11.01 10.54 10.72 97,899 -0.26(-2.37%)
Jun 29, 2006 11.00 11.15 10.76 10.98 124,200 -0.02(-0.18%)
Jun 28, 2006 10.99 11.05 10.82 11.00 117,999 +0.06(+0.55%)
Jun 27, 2006 10.90 11.09 10.79 10.94 142,045 +0.07(+0.64%)
Jun 26, 2006 11.18 11.39 10.56 10.87 431,200 -0.22(-1.98%)
Jun 23, 2006 10.18 11.10 10.18 11.09 865,461 +1.06(+10.57%)
Jun 22, 2006 10.04 10.28 10.02 10.03 74,803 +0.01(+0.10%)
Jun 21, 2006 10.08 10.45 9.970 10.02 87,306 -0.09(-0.89%)
Jun 20, 2006 9.950 10.15 9.830 10.11 126,845 +0.13(+1.30%)
Jun 19, 2006 10.45 10.45 9.820 9.980 117,244 -0.43(-4.13%)
Jun 16, 2006 10.20 10.60 10.10 10.41 78,759 +0.28(+2.76%)
Jun 15, 2006 10.07 10.36 10.02 10.13 93,534 +0.13(+1.30%)
Jun 14, 2006 10.05 10.66 9.810 10.00 120,318 -0.02(-0.20%)
Jun 13, 2006 9.990 10.16 9.830 10.02 191,091 -0.01(-0.10%)
Jun 12, 2006 9.970 10.25 9.800 10.03 96,696 +0.06(+0.60%)
Jun 09, 2006 10.66 10.66 9.970 9.970 250,926 -0.67(-6.30%)
Jun 08, 2006 9.930 10.65 9.800 10.64 157,518 +0.66(+6.61%)
Jun 07, 2006 10.52 10.52 9.980 9.980 69,525 -0.57(-5.40%)
Jun 06, 2006 10.59 10.62 10.31 10.55 200,519 -0.04(-0.38%)
Jun 05, 2006 10.17 10.85 10.01 10.59 323,257 +0.49(+4.85%)
Jun 02, 2006 10.16 10.30 9.870 10.10 147,275 -0.10(-0.98%)
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.