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 29, 2008 24.32 25.00 24.32 24.79 112,059 +0.31(+1.27%)
Aug 28, 2008 24.59 24.89 24.31 24.48 229,701 -0.11(-0.45%)
Aug 27, 2008 25.00 25.41 24.53 24.59 168,835 -0.36(-1.44%)
Aug 26, 2008 25.01 25.24 24.78 24.95 192,548 -0.07(-0.28%)
Aug 25, 2008 25.87 25.88 24.83 25.02 163,221 -0.88(-3.40%)
Aug 22, 2008 25.00 25.96 25.00 25.90 185,083 +0.94(+3.77%)
Aug 21, 2008 24.92 25.26 24.85 24.96 129,736 -0.24(-0.95%)
Aug 20, 2008 25.18 25.88 24.66 25.20 201,638 +0.07(+0.28%)
Aug 19, 2008 25.32 25.41 24.73 25.13 288,731 -0.17(-0.67%)
Aug 18, 2008 26.44 27.09 25.10 25.30 306,863 -1.35(-5.07%)
Aug 15, 2008 27.35 27.39 26.22 26.65 265,054 -0.38(-1.41%)
Aug 14, 2008 26.57 27.21 26.19 27.03 174,516 +0.21(+0.78%)
Aug 13, 2008 26.65 27.23 25.87 26.82 263,303 +0.12(+0.45%)
Aug 12, 2008 27.03 27.23 26.34 26.70 242,029 -0.29(-1.07%)
Aug 11, 2008 26.54 27.10 25.23 26.99 290,837 +0.55(+2.08%)
Aug 08, 2008 25.62 26.72 25.62 26.44 224,451 +0.78(+3.04%)
Aug 07, 2008 25.11 25.71 25.11 25.66 306,244 +0.45(+1.79%)
Aug 06, 2008 25.88 25.92 25.21 25.21 401,790 -0.78(-3.00%)
Aug 05, 2008 25.94 26.00 25.39 25.99 408,829 +0.44(+1.72%)
Aug 04, 2008 25.40 25.80 25.35 25.55 301,750 +0.19(+0.75%)
Aug 01, 2008 26.35 26.75 25.20 25.36 908,492 +0.48(+1.93%)
Jul 31, 2008 23.53 25.36 23.30 24.88 411,155 +0.94(+3.93%)
Jul 30, 2008 24.19 24.70 23.23 23.94 274,277 -0.08(-0.33%)
Jul 29, 2008 24.02 24.09 22.91 24.02 277,979 +0.31(+1.31%)
Jul 28, 2008 24.10 24.22 23.49 23.71 262,834 -0.49(-2.02%)
Jul 25, 2008 25.48 25.48 24.12 24.20 310,163 -1.22(-4.80%)
Jul 24, 2008 25.55 26.09 24.65 25.42 432,920 -0.01(-0.04%)
Jul 23, 2008 24.69 25.68 24.43 25.43 412,327 +0.80(+3.25%)
Jul 22, 2008 22.66 24.65 22.58 24.63 582,125 +1.79(+7.84%)
Jul 21, 2008 23.47 23.47 22.53 22.84 196,195 -0.59(-2.52%)
Jul 18, 2008 23.29 23.68 22.34 23.43 297,880 +0.30(+1.30%)
Jul 17, 2008 22.22 23.43 22.22 23.13 361,303 +1.02(+4.61%)
Jul 16, 2008 20.52 22.20 20.28 22.11 220,021 +1.71(+8.38%)
Jul 15, 2008 20.35 20.93 19.98 20.40 217,482 -0.17(-0.83%)
Jul 14, 2008 20.55 20.83 20.11 20.57 189,168 +0.21(+1.03%)
Jul 11, 2008 21.14 21.65 19.70 20.36 384,642 +0.25(+1.24%)
Jul 10, 2008 19.90 20.40 19.44 20.11 227,714 +0.09(+0.45%)
Jul 09, 2008 20.46 20.46 19.91 20.02 239,494 -0.39(-1.91%)
Jul 08, 2008 19.92 20.44 19.65 20.41 270,623 +0.56(+2.82%)
Jul 07, 2008 19.85 20.42 19.60 19.85 225,122 +0.18(+0.92%)
Jul 04, 2008 20.12 20.50 19.53 19.67 199,486 +0.00(+0.00%)
Jul 03, 2008 20.12 20.50 19.53 19.67 199,486 -0.44(-2.19%)
Jul 02, 2008 20.79 20.85 19.92 20.11 190,760 -0.73(-3.50%)
Jul 01, 2008 21.21 21.57 20.30 20.84 290,615 -0.63(-2.93%)
Jun 30, 2008 21.80 22.01 21.47 21.47 287,358 -0.31(-1.42%)
Jun 27, 2008 21.51 21.84 21.15 21.78 867,687 +0.06(+0.28%)
Jun 26, 2008 21.47 22.02 21.29 21.72 304,547 +0.03(+0.14%)
Jun 25, 2008 21.29 21.96 21.08 21.69 334,526 +0.41(+1.93%)
Jun 24, 2008 20.75 21.86 20.54 21.28 329,937 +0.33(+1.58%)
Jun 23, 2008 22.25 22.46 20.84 20.95 449,441 -1.20(-5.42%)
Jun 20, 2008 21.59 22.68 21.32 22.15 457,942 +0.47(+2.17%)
Jun 19, 2008 21.52 21.70 20.52 21.68 218,266 +0.15(+0.70%)
Jun 18, 2008 20.54 21.56 20.48 21.53 424,298 +0.98(+4.77%)
Jun 17, 2008 20.63 20.76 20.45 20.55 160,879 -0.06(-0.29%)
Jun 16, 2008 20.22 20.73 20.16 20.61 251,740 +0.35(+1.73%)
Jun 13, 2008 19.08 20.31 19.08 20.26 255,467 +1.21(+6.35%)
Jun 12, 2008 18.96 19.50 18.88 19.05 182,198 +0.25(+1.33%)
Jun 11, 2008 19.03 19.18 18.71 18.80 115,375 -0.32(-1.67%)
Jun 10, 2008 19.08 19.26 19.00 19.12 262,441 -0.24(-1.24%)
Jun 09, 2008 19.60 20.03 19.12 19.36 224,241 -0.25(-1.27%)
Jun 06, 2008 19.94 19.94 19.29 19.61 312,876 -0.40(-2.00%)
Jun 05, 2008 18.31 20.14 18.13 20.01 589,690 +1.71(+9.34%)
Jun 04, 2008 19.46 19.46 18.25 18.30 711,538 -1.20(-6.15%)
Jun 03, 2008 19.98 19.98 19.18 19.50 312,489 -0.49(-2.45%)
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.