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, 2014 18.26 18.75 18.16 18.41 1,106,537 -0.10(-0.54%)
Jul 30, 2014 18.98 19.12 18.43 18.51 1,094,242 -0.35(-1.86%)
Jul 29, 2014 18.78 19.23 18.76 18.86 629,484 +0.10(+0.53%)
Jul 28, 2014 18.69 18.83 18.55 18.76 521,350 +0.06(+0.32%)
Jul 25, 2014 18.31 18.88 18.22 18.70 1,107,397 +0.22(+1.19%)
Jul 24, 2014 18.77 18.93 18.32 18.48 1,502,730 -0.29(-1.55%)
Jul 23, 2014 19.26 19.26 18.71 18.77 1,004,757 -0.27(-1.42%)
Jul 22, 2014 19.22 19.46 18.95 19.04 734,265 -0.13(-0.68%)
Jul 21, 2014 19.36 19.48 19.16 19.17 700,021 -0.24(-1.24%)
Jul 18, 2014 19.55 19.77 19.25 19.41 1,478,769 -0.19(-0.97%)
Jul 17, 2014 19.80 19.95 19.50 19.60 694,519 -0.32(-1.61%)
Jul 16, 2014 20.18 20.25 19.88 19.92 624,152 -0.10(-0.50%)
Jul 15, 2014 20.14 20.25 19.84 20.02 354,435 -0.16(-0.79%)
Jul 14, 2014 19.97 20.31 19.80 20.18 603,497 +0.44(+2.23%)
Jul 11, 2014 19.64 19.84 19.50 19.74 416,865 +0.04(+0.20%)
Jul 10, 2014 19.69 19.77 19.41 19.70 597,269 -0.22(-1.10%)
Jul 09, 2014 19.98 20.13 19.57 19.92 593,139 +0.01(+0.05%)
Jul 08, 2014 20.25 20.25 19.64 19.91 786,851 -0.34(-1.68%)
Jul 07, 2014 20.70 20.70 20.14 20.25 676,440 -0.49(-2.36%)
Jul 03, 2014 20.69 20.74 20.74 20.74 251,400 +0.10(+0.47%)
Jul 02, 2014 20.61 20.79 20.32 20.64 503,383 +0.07(+0.35%)
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.