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 30, 2014 19.14 19.14 18.52 18.80 701,897 -0.27(-1.42%)
May 29, 2014 19.05 19.18 18.80 19.07 716,297 +0.18(+0.95%)
May 28, 2014 18.79 19.19 18.62 18.89 1,089,717 +0.12(+0.64%)
May 27, 2014 18.28 18.80 18.21 18.77 843,928 +0.64(+3.53%)
May 23, 2014 17.66 18.13 18.13 18.13 692,800 +0.47(+2.66%)
May 22, 2014 17.66 17.71 17.41 17.66 595,205 +0.09(+0.51%)
May 21, 2014 18.16 18.31 17.03 17.57 1,729,542 -0.54(-2.98%)
May 20, 2014 18.29 18.42 17.77 18.11 1,406,492 -0.09(-0.49%)
May 19, 2014 17.29 18.24 17.11 18.20 885,312 +0.89(+5.17%)
May 16, 2014 17.24 17.46 17.05 17.30 717,794 +0.02(+0.09%)
May 15, 2014 17.48 17.61 16.87 17.29 1,373,467 -0.23(-1.31%)
May 14, 2014 16.49 17.67 16.32 17.52 2,131,236 +0.91(+5.48%)
May 13, 2014 16.80 16.89 16.40 16.61 597,454 -0.18(-1.07%)
May 12, 2014 16.25 16.97 15.96 16.79 959,351 +0.52(+3.20%)
May 09, 2014 15.28 16.38 15.25 16.27 1,397,175 -0.04(-0.25%)
May 08, 2014 16.17 16.49 16.15 16.31 1,000,838 +0.01(+0.06%)
May 07, 2014 16.23 16.33 15.96 16.30 1,012,225 +0.10(+0.62%)
May 06, 2014 16.60 16.60 16.11 16.20 1,146,519 -0.51(-3.05%)
May 05, 2014 16.06 16.87 15.84 16.71 878,170 +0.54(+3.34%)
May 02, 2014 16.17 16.50 16.13 16.17 567,151 +0.05(+0.31%)
May 01, 2014 16.19 16.57 16.01 16.12 743,191 -0.05(-0.31%)
Apr 30, 2014 16.14 16.30 16.01 16.17 625,592 +0.01(+0.06%)
Apr 29, 2014 16.23 16.47 16.11 16.16 685,503 +0.02(+0.12%)
Apr 28, 2014 16.19 16.43 15.73 16.14 985,517 -0.01(-0.06%)
Apr 25, 2014 16.06 16.18 15.79 16.15 839,485 -0.06(-0.37%)
Apr 24, 2014 16.58 16.64 15.84 16.21 2,448,512 +0.47(+2.99%)
Apr 23, 2014 16.21 16.30 15.49 15.74 1,988,076 -0.46(-2.84%)
Apr 22, 2014 15.99 16.44 15.99 16.20 2,224,262 +0.21(+1.31%)
Apr 21, 2014 16.67 16.75 15.96 15.99 1,403,756 -0.61(-3.67%)
Apr 17, 2014 17.07 16.60 16.60 16.60 1,344,200 -0.46(-2.70%)
Apr 16, 2014 17.35 17.35 16.68 17.06 924,118 -0.15(-0.87%)
Apr 15, 2014 16.52 17.37 16.37 17.21 1,129,033 +0.71(+4.30%)
Apr 14, 2014 17.00 17.00 15.10 16.50 5,234,888 -0.68(-3.96%)
Apr 11, 2014 17.45 17.79 17.12 17.18 450,558 -0.44(-2.50%)
Apr 10, 2014 18.30 18.39 17.58 17.62 645,334 -0.64(-3.50%)
Apr 09, 2014 18.31 18.35 17.87 18.26 433,908 +0.01(+0.05%)
Apr 08, 2014 18.15 18.41 17.90 18.25 507,692 +0.10(+0.55%)
Apr 07, 2014 18.31 18.36 17.85 18.15 718,150 -0.22(-1.20%)
Apr 04, 2014 19.06 19.06 18.30 18.37 615,607 -0.55(-2.91%)
Apr 03, 2014 18.71 19.21 18.68 18.92 686,846 +0.28(+1.50%)
Apr 02, 2014 19.18 19.25 18.59 18.64 770,645 -0.57(-2.97%)
Apr 01, 2014 19.10 19.55 18.95 19.21 782,736 +0.16(+0.84%)
Mar 31, 2014 19.09 19.22 18.74 19.05 884,963 +0.13(+0.69%)
Mar 28, 2014 19.01 19.08 18.76 18.92 512,466 +0.03(+0.16%)
Mar 27, 2014 19.37 19.77 18.71 18.89 1,629,767 -0.53(-2.73%)
Mar 26, 2014 20.00 20.11 19.40 19.42 558,930 -0.43(-2.17%)
Mar 25, 2014 20.19 20.34 19.74 19.85 602,652 -0.19(-0.95%)
Mar 24, 2014 20.52 20.52 19.76 20.04 615,234 -0.38(-1.86%)
Mar 21, 2014 20.57 21.24 20.38 20.42 989,393 -0.11(-0.54%)
Mar 20, 2014 20.48 20.76 20.38 20.53 313,540 -0.04(-0.19%)
Mar 19, 2014 20.49 20.70 20.40 20.57 562,296 +0.00(+0.00%)
Mar 18, 2014 19.98 20.71 19.96 20.57 480,273 +0.64(+3.21%)
Mar 17, 2014 20.00 20.54 19.78 19.93 579,531 +0.12(+0.61%)
Mar 14, 2014 19.61 20.03 19.41 19.81 456,364 +0.15(+0.76%)
Mar 13, 2014 20.05 20.31 19.48 19.66 1,273,118 -0.37(-1.85%)
Mar 12, 2014 19.40 20.06 19.17 20.03 917,832 +0.51(+2.61%)
Mar 11, 2014 19.85 19.89 19.30 19.52 771,076 -0.29(-1.46%)
Mar 10, 2014 20.09 20.27 19.67 19.81 586,168 -0.34(-1.69%)
Mar 07, 2014 20.26 20.38 19.96 20.15 530,884 +0.08(+0.40%)
Mar 06, 2014 20.34 20.52 19.99 20.07 503,503 -0.14(-0.69%)
Mar 05, 2014 20.08 20.52 19.92 20.21 813,322 +0.05(+0.25%)
Mar 04, 2014 20.32 21.17 20.08 20.16 1,307,623 +0.15(+0.75%)
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.