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 (%)
May 31, 2018 21.75 21.85 21.56 21.63 199,690 -0.20(-0.92%)
May 30, 2018 21.49 22.00 21.47 21.83 312,954 +0.40(+1.87%)
May 29, 2018 21.27 21.63 21.25 21.43 390,900 -0.02(-0.09%)
May 25, 2018 21.45 21.45 21.45 0 +0.35(+1.66%)
May 24, 2018 21.14 21.21 20.94 21.10 254,558 -0.09(-0.42%)
May 23, 2018 21.05 21.22 20.81 21.19 217,231 +0.06(+0.28%)
May 22, 2018 21.30 21.30 21.09 21.13 379,848 -0.14(-0.66%)
May 21, 2018 21.30 21.61 21.26 21.27 451,679 +0.02(+0.09%)
May 18, 2018 21.42 21.43 21.13 21.25 408,829 -0.10(-0.47%)
May 17, 2018 20.99 21.39 20.98 21.35 278,628 +0.31(+1.47%)
May 16, 2018 20.81 21.17 20.73 21.04 419,631 +0.29(+1.40%)
May 15, 2018 20.73 20.93 20.25 20.75 430,036 -0.05(-0.24%)
May 14, 2018 21.21 21.23 20.76 20.80 348,481 -0.34(-1.61%)
May 11, 2018 20.93 21.24 20.10 21.14 359,477 +0.27(+1.29%)
May 10, 2018 20.78 21.05 20.70 20.87 558,711 +0.20(+0.97%)
May 09, 2018 20.53 20.73 20.40 20.67 562,410 +0.14(+0.68%)
May 08, 2018 20.02 20.58 20.02 20.53 731,546 +0.28(+1.38%)
May 07, 2018 19.74 20.32 19.54 20.25 582,859 +0.79(+4.06%)
May 04, 2018 18.29 20.12 17.95 19.46 1,948,320 +1.65(+9.26%)
May 03, 2018 18.20 18.27 17.70 17.81 475,852 -0.41(-2.25%)
May 02, 2018 18.15 18.42 18.06 18.22 567,878 -0.04(-0.22%)
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.