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 (%)
Jan 31, 2005 7.230 7.820 7.230 7.800 33,573 +0.56(+7.73%)
Jan 28, 2005 7.000 7.240 7.000 7.240 6,847 +0.18(+2.55%)
Jan 27, 2005 7.410 7.450 6.560 7.060 97,924 -0.36(-4.85%)
Jan 26, 2005 7.460 7.500 7.420 7.420 23,024 -0.17(-2.24%)
Jan 25, 2005 7.660 7.670 7.450 7.590 18,926 -0.06(-0.78%)
Jan 24, 2005 7.770 7.820 7.520 7.650 27,776 -0.22(-2.80%)
Jan 21, 2005 7.900 7.920 7.700 7.870 8,603 -0.04(-0.44%)
Jan 20, 2005 7.900 8.160 7.660 7.905 22,027 -0.19(-2.41%)
Jan 19, 2005 8.060 8.250 7.972 8.100 101,746 +0.07(+0.87%)
Jan 18, 2005 7.600 8.060 7.510 8.030 88,179 +0.17(+2.16%)
Jan 14, 2005 7.800 7.990 7.800 7.860 45,444 -0.04(-0.51%)
Jan 13, 2005 7.800 8.030 7.800 7.900 24,565 +0.02(+0.25%)
Jan 12, 2005 7.820 7.900 7.810 7.880 12,835 +0.00(+0.00%)
Jan 11, 2005 7.865 8.030 7.810 7.880 20,600 -0.12(-1.50%)
Jan 10, 2005 7.850 8.090 7.800 8.000 20,930 +0.00(+0.00%)
Jan 07, 2005 8.190 8.190 7.800 8.000 43,703 -0.08(-0.99%)
Jan 06, 2005 8.170 8.250 7.800 8.080 47,478 +0.08(+1.00%)
Jan 05, 2005 8.100 8.230 7.710 8.000 61,701 -0.21(-2.56%)
Jan 04, 2005 8.400 8.400 8.100 8.210 56,150 -0.19(-2.26%)
Jan 03, 2005 8.060 8.980 7.990 8.400 179,962 -0.60(-6.67%)
Dec 31, 2004 8.280 9.000 8.280 9.000 27,100 +0.55(+6.51%)
Dec 30, 2004 8.400 8.500 8.400 8.450 13,700 +0.14(+1.68%)
Dec 29, 2004 8.110 8.500 8.071 8.310 32,100 +0.20(+2.47%)
Dec 28, 2004 8.290 8.400 8.000 8.110 42,300 -0.10(-1.22%)
Dec 27, 2004 8.180 8.210 7.900 8.210 19,000 +0.03(+0.37%)
Dec 23, 2004 7.510 8.187 7.510 8.180 160,400 +0.29(+3.68%)
Dec 22, 2004 7.790 7.979 7.600 7.890 31,700 -0.03(-0.38%)
Dec 21, 2004 8.230 8.230 7.500 7.920 64,000 +0.05(+0.64%)
Dec 20, 2004 7.870 8.230 7.500 7.870 70,200 +0.12(+1.55%)
Dec 17, 2004 7.910 7.980 7.670 7.750 25,600 -0.20(-2.52%)
Dec 16, 2004 7.850 8.100 7.850 7.950 16,200 -0.09(-1.12%)
Dec 15, 2004 7.950 8.430 7.900 8.040 85,300 +0.04(+0.50%)
Dec 14, 2004 7.650 8.040 7.600 8.000 158,500 +0.36(+4.71%)
Dec 13, 2004 7.640 7.730 7.300 7.640 88,900 +0.33(+4.51%)
Dec 10, 2004 7.000 7.700 6.990 7.310 122,800 +0.18(+2.52%)
Dec 09, 2004 6.900 7.180 6.890 7.130 87,000 +0.29(+4.24%)
Dec 08, 2004 6.750 7.030 6.740 6.840 44,300 -0.21(-2.98%)
Dec 07, 2004 6.990 7.150 6.800 7.050 56,900 +0.06(+0.86%)
Dec 06, 2004 6.830 7.100 6.830 6.990 25,900 +0.01(+0.14%)
Dec 03, 2004 6.900 7.150 6.830 6.980 25,100 -0.19(-2.65%)
Dec 02, 2004 7.120 7.230 7.000 7.170 31,400 +0.06(+0.84%)
Dec 01, 2004 7.140 7.140 6.940 7.110 35,700 +0.13(+1.86%)
Nov 30, 2004 7.140 7.140 6.940 6.980 33,400 -0.02(-0.29%)
Nov 29, 2004 7.020 7.120 6.810 7.000 48,500 +0.04(+0.57%)
Nov 26, 2004 6.890 7.010 6.850 6.960 28,300 +0.04(+0.58%)
Nov 24, 2004 6.750 6.980 6.750 6.920 35,500 +0.02(+0.29%)
Nov 23, 2004 6.880 6.950 6.840 6.900 30,700 +0.01(+0.15%)
Nov 22, 2004 6.550 6.900 6.550 6.890 38,300 +0.09(+1.32%)
Nov 19, 2004 6.710 6.890 6.670 6.800 42,600 +0.00(+0.00%)
Nov 18, 2004 6.740 6.821 6.550 6.800 74,900 +0.20(+3.03%)
Nov 17, 2004 6.350 6.820 6.350 6.600 10,600 +0.10(+1.54%)
Nov 16, 2004 6.330 6.560 6.200 6.500 165,800 -0.01(-0.15%)
Nov 15, 2004 6.400 6.820 6.400 6.510 37,400 -0.35(-5.10%)
Nov 12, 2004 6.599 7.000 6.500 6.860 61,400 +0.28(+4.26%)
Nov 11, 2004 6.350 6.600 6.350 6.580 37,100 +0.18(+2.81%)
Nov 10, 2004 6.290 6.450 6.290 6.400 73,500 +0.04(+0.63%)
Nov 09, 2004 6.195 6.400 6.195 6.360 39,500 +0.07(+1.11%)
Nov 08, 2004 6.160 6.300 6.110 6.290 49,200 -0.06(-0.94%)
Nov 05, 2004 6.230 6.360 6.010 6.350 44,000 -0.10(-1.55%)
Nov 04, 2004 6.500 6.500 6.340 6.450 4,800 +0.01(+0.14%)
Nov 03, 2004 6.520 6.550 6.310 6.441 71,800 +0.02(+0.33%)
Nov 02, 2004 6.350 6.500 6.280 6.420 12,900 +0.05(+0.78%)
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.