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, 2016 22.11 22.29 21.87 22.17 417,185 +0.22(+1.00%)
Sep 29, 2016 22.12 22.29 21.73 21.95 384,690 -0.25(-1.13%)
Sep 28, 2016 22.10 22.35 21.96 22.20 352,686 +0.22(+1.00%)
Sep 27, 2016 22.02 22.53 21.87 21.98 398,465 -0.08(-0.36%)
Sep 26, 2016 22.36 22.36 21.95 22.06 583,186 -0.33(-1.47%)
Sep 23, 2016 22.85 23.02 22.38 22.39 308,604 -0.61(-2.65%)
Sep 22, 2016 22.99 23.06 22.82 23.00 467,311 +0.24(+1.05%)
Sep 21, 2016 22.38 22.85 22.35 22.76 542,997 +0.35(+1.56%)
Sep 20, 2016 22.36 22.47 22.30 22.41 478,338 +0.08(+0.36%)
Sep 19, 2016 21.95 22.50 21.95 22.33 404,125 +0.34(+1.55%)
Sep 16, 2016 21.90 22.03 21.71 21.99 824,244 +0.22(+1.01%)
Sep 15, 2016 21.51 21.91 21.50 21.77 390,814 +0.17(+0.79%)
Sep 14, 2016 21.96 21.97 21.48 21.60 350,531 -0.22(-1.01%)
Sep 13, 2016 22.10 22.17 21.61 21.82 342,426 -0.29(-1.31%)
Sep 12, 2016 21.63 22.17 21.62 22.11 396,051 +0.38(+1.75%)
Sep 09, 2016 22.05 22.08 21.67 21.73 267,797 -0.55(-2.47%)
Sep 08, 2016 22.11 22.34 22.10 22.28 256,699 +0.03(+0.13%)
Sep 07, 2016 22.15 22.50 22.05 22.25 555,833 +0.11(+0.50%)
Sep 06, 2016 22.16 22.24 21.88 22.14 383,302 -0.05(-0.23%)
Sep 02, 2016 22.15 22.19 22.19 22.19 437,200 +0.26(+1.19%)
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.