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 (%)
Sep 30, 2019 34.77 35.15 34.37 34.47 633,932 -0.28(-0.82%)
Sep 27, 2019 35.24 35.33 34.41 34.75 728,100 -0.26(-0.74%)
Sep 26, 2019 36.63 36.81 34.87 35.01 516,647 -1.69(-4.60%)
Sep 25, 2019 36.28 36.96 36.05 36.70 629,755 +0.38(+1.05%)
Sep 24, 2019 36.92 37.09 36.13 36.32 635,724 -0.39(-1.06%)
Sep 23, 2019 37.09 37.23 36.61 36.71 318,512 -0.39(-1.05%)
Sep 20, 2019 36.83 37.30 36.42 37.10 1,051,400 +0.20(+0.54%)
Sep 19, 2019 37.09 37.35 36.77 36.90 324,204 -0.18(-0.49%)
Sep 18, 2019 37.96 38.05 36.56 37.08 299,600 -0.73(-1.93%)
Sep 17, 2019 37.13 38.26 37.13 37.81 337,401 +0.67(+1.80%)
Sep 16, 2019 36.68 37.30 36.68 37.14 360,235 +0.26(+0.70%)
Sep 13, 2019 36.76 37.23 36.60 36.88 344,300 +0.16(+0.44%)
Sep 12, 2019 37.55 37.90 36.44 36.72 531,377 -0.75(-2.00%)
Sep 11, 2019 36.50 37.63 36.00 37.47 697,830 +0.91(+2.49%)
Sep 10, 2019 36.53 37.00 36.04 36.56 389,510 -0.17(-0.46%)
Sep 09, 2019 36.65 36.96 36.17 36.73 429,919 +0.12(+0.33%)
Sep 06, 2019 36.96 37.31 36.59 36.61 460,700 -0.31(-0.84%)
Sep 05, 2019 36.58 37.33 36.21 36.92 673,760 +0.60(+1.65%)
Sep 04, 2019 36.60 36.65 36.08 36.32 581,750 +0.12(+0.33%)
Sep 03, 2019 36.37 36.65 35.65 36.20 805,937 -0.33(-0.90%)
Aug 30, 2019 37.00 37.00 36.39 36.53 510,100 -0.44(-1.19%)
Aug 29, 2019 37.34 37.34 36.65 36.97 429,923 +0.00(+0.00%)
Aug 28, 2019 37.10 37.20 36.71 36.97 527,136 -0.15(-0.40%)
Aug 27, 2019 37.50 38.00 36.65 37.12 688,413 +0.00(+0.00%)
Aug 26, 2019 37.08 37.43 36.52 37.12 677,467 +0.52(+1.42%)
Aug 23, 2019 38.23 38.41 36.39 36.60 590,400 -1.74(-4.54%)
Aug 22, 2019 37.72 38.86 36.41 38.34 625,608 -0.39(-1.01%)
Aug 21, 2019 39.14 39.18 38.54 38.73 522,168 -0.11(-0.28%)
Aug 20, 2019 39.66 39.73 38.50 38.84 534,023 -0.80(-2.02%)
Aug 19, 2019 39.90 40.67 39.58 39.64 675,002 +0.26(+0.66%)
Aug 16, 2019 38.50 39.62 38.47 39.38 388,100 +1.11(+2.90%)
Aug 15, 2019 39.16 39.67 38.25 38.27 438,870 -0.89(-2.27%)
Aug 14, 2019 39.34 39.79 38.62 39.16 606,834 -0.77(-1.93%)
Aug 13, 2019 39.10 39.96 38.89 39.93 623,500 +0.76(+1.94%)
Aug 12, 2019 37.83 39.51 37.54 39.17 683,590 +1.32(+3.49%)
Aug 09, 2019 38.52 38.89 37.52 37.85 812,900 -0.75(-1.94%)
Aug 08, 2019 38.46 38.94 37.80 38.60 695,454 +0.43(+1.13%)
Aug 07, 2019 37.90 38.34 37.28 38.17 405,917 -0.02(-0.05%)
Aug 06, 2019 38.38 38.95 37.35 38.19 630,721 -0.09(-0.24%)
Aug 05, 2019 38.41 39.00 37.00 38.28 877,391 -0.85(-2.17%)
Aug 02, 2019 37.50 39.74 36.41 39.13 1,395,600 +4.09(+11.67%)
Aug 01, 2019 34.88 35.76 34.81 35.04 782,091 +0.14(+0.40%)
Jul 31, 2019 34.80 35.42 34.60 34.90 1,145,896 +0.00(+0.00%)
Jul 30, 2019 34.56 35.18 34.50 34.90 777,377 +0.05(+0.14%)
Jul 29, 2019 34.25 34.87 34.06 34.85 634,091 +0.61(+1.78%)
Jul 26, 2019 34.02 34.44 33.92 34.24 404,400 +0.38(+1.12%)
Jul 25, 2019 34.25 34.47 33.72 33.86 681,667 -0.59(-1.71%)
Jul 24, 2019 33.42 34.46 33.12 34.45 343,888 +0.95(+2.84%)
Jul 23, 2019 33.32 33.59 32.96 33.50 362,528 +0.18(+0.54%)
Jul 22, 2019 33.17 33.63 33.08 33.32 377,663 +0.25(+0.76%)
Jul 19, 2019 33.56 34.24 33.05 33.07 327,500 -0.54(-1.61%)
Jul 18, 2019 33.55 33.79 33.41 33.61 234,521 +0.14(+0.42%)
Jul 17, 2019 33.49 33.60 33.13 33.47 363,815 +0.14(+0.42%)
Jul 16, 2019 33.83 33.89 33.17 33.33 450,594 -0.53(-1.57%)
Jul 15, 2019 33.50 33.88 33.17 33.86 344,927 +0.45(+1.35%)
Jul 12, 2019 33.71 33.71 32.90 33.41 342,800 -0.32(-0.95%)
Jul 11, 2019 33.93 34.17 33.08 33.73 577,178 +0.00(+0.00%)
Jul 10, 2019 34.13 34.13 33.44 33.73 252,789 +0.10(+0.30%)
Jul 09, 2019 33.65 33.97 33.24 33.63 358,063 -0.18(-0.53%)
Jul 08, 2019 33.80 33.97 33.61 33.81 486,203 -0.15(-0.44%)
Jul 05, 2019 33.60 33.99 33.43 33.96 379,800 +0.07(+0.21%)
Jul 03, 2019 34.11 34.11 33.72 33.89 146,600 -0.19(-0.56%)
Jul 02, 2019 35.01 35.26 33.72 34.08 862,226 -0.17(-0.50%)
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.