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 (%)
Jun 30, 2008 21.80 22.01 21.47 21.47 287,358 -0.31(-1.42%)
Jun 27, 2008 21.51 21.84 21.15 21.78 867,687 +0.06(+0.28%)
Jun 26, 2008 21.47 22.02 21.29 21.72 304,547 +0.03(+0.14%)
Jun 25, 2008 21.29 21.96 21.08 21.69 334,526 +0.41(+1.93%)
Jun 24, 2008 20.75 21.86 20.54 21.28 329,937 +0.33(+1.58%)
Jun 23, 2008 22.25 22.46 20.84 20.95 449,441 -1.20(-5.42%)
Jun 20, 2008 21.59 22.68 21.32 22.15 457,942 +0.47(+2.17%)
Jun 19, 2008 21.52 21.70 20.52 21.68 218,266 +0.15(+0.70%)
Jun 18, 2008 20.54 21.56 20.48 21.53 424,298 +0.98(+4.77%)
Jun 17, 2008 20.63 20.76 20.45 20.55 160,879 -0.06(-0.29%)
Jun 16, 2008 20.22 20.73 20.16 20.61 251,740 +0.35(+1.73%)
Jun 13, 2008 19.08 20.31 19.08 20.26 255,467 +1.21(+6.35%)
Jun 12, 2008 18.96 19.50 18.88 19.05 182,198 +0.25(+1.33%)
Jun 11, 2008 19.03 19.18 18.71 18.80 115,375 -0.32(-1.67%)
Jun 10, 2008 19.08 19.26 19.00 19.12 262,441 -0.24(-1.24%)
Jun 09, 2008 19.60 20.03 19.12 19.36 224,241 -0.25(-1.27%)
Jun 06, 2008 19.94 19.94 19.29 19.61 312,876 -0.40(-2.00%)
Jun 05, 2008 18.31 20.14 18.13 20.01 589,690 +1.71(+9.34%)
Jun 04, 2008 19.46 19.46 18.25 18.30 711,538 -1.20(-6.15%)
Jun 03, 2008 19.98 19.98 19.18 19.50 312,489 -0.49(-2.45%)
Jun 02, 2008 20.21 20.49 19.84 19.99 344,104 -0.24(-1.19%)
May 30, 2008 19.99 20.27 19.85 20.23 338,838 +0.23(+1.15%)
May 29, 2008 20.07 20.18 19.90 20.00 354,518 -0.09(-0.45%)
May 28, 2008 20.51 20.53 19.98 20.09 159,958 -0.41(-2.00%)
May 27, 2008 20.21 20.54 20.15 20.50 105,209 +0.35(+1.74%)
May 26, 2008 20.27 20.39 20.15 20.15 124,035 +0.00(+0.00%)
May 23, 2008 20.27 20.39 20.15 20.15 124,035 -0.27(-1.32%)
May 22, 2008 19.97 20.64 19.95 20.42 211,643 +0.41(+2.05%)
May 21, 2008 20.19 20.29 19.97 20.01 220,215 -0.08(-0.40%)
May 20, 2008 20.40 20.48 19.87 20.09 418,663 -0.39(-1.90%)
May 19, 2008 20.48 20.70 20.29 20.48 320,527 -0.04(-0.19%)
May 16, 2008 20.75 20.75 20.15 20.52 448,530 -0.10(-0.48%)
May 15, 2008 20.31 20.79 20.27 20.62 229,248 +0.26(+1.28%)
May 14, 2008 20.70 20.91 20.31 20.36 193,168 -0.33(-1.59%)
May 13, 2008 20.64 20.82 20.31 20.69 203,147 +0.04(+0.19%)
May 12, 2008 20.41 20.93 20.35 20.65 374,914 +0.28(+1.37%)
May 09, 2008 20.16 20.45 20.01 20.37 267,949 +0.00(+0.00%)
May 08, 2008 20.42 20.53 19.57 20.37 212,580 +0.08(+0.39%)
May 07, 2008 19.98 20.52 19.90 20.29 482,124 +0.10(+0.50%)
May 06, 2008 19.70 20.43 19.70 20.19 1,119,069 +0.13(+0.65%)
May 05, 2008 26.43 26.43 18.23 20.06 5,091,591 -6.11(-23.35%)
May 02, 2008 26.59 26.60 26.11 26.17 905,100 -0.20(-0.76%)
May 01, 2008 25.80 26.85 25.68 26.37 209,908 +0.60(+2.33%)
Apr 30, 2008 25.87 26.25 25.02 25.77 163,639 -0.01(-0.04%)
Apr 29, 2008 25.83 25.97 25.03 25.78 211,160 -0.03(-0.12%)
Apr 28, 2008 25.32 26.16 25.30 25.81 179,149 +0.35(+1.37%)
Apr 25, 2008 24.96 25.81 24.96 25.46 180,154 +0.50(+2.00%)
Apr 24, 2008 24.66 25.06 24.29 24.96 321,228 +0.26(+1.05%)
Apr 23, 2008 25.23 25.25 24.66 24.70 340,107 -0.43(-1.71%)
Apr 22, 2008 24.89 25.14 24.49 25.13 404,245 +0.07(+0.28%)
Apr 21, 2008 24.12 25.19 23.83 25.06 762,715 +0.27(+1.09%)
Apr 18, 2008 26.66 26.99 22.15 24.79 1,938,176 -1.28(-4.91%)
Apr 17, 2008 25.99 26.36 25.79 26.07 329,752 +0.19(+0.73%)
Apr 16, 2008 26.89 26.89 25.20 25.88 584,015 -0.67(-2.52%)
Apr 15, 2008 26.44 26.95 26.23 26.55 131,105 +0.11(+0.42%)
Apr 14, 2008 26.91 26.91 26.21 26.44 299,705 -0.57(-2.11%)
Apr 11, 2008 27.00 28.40 26.61 27.01 190,136 -1.39(-4.89%)
Apr 10, 2008 28.87 29.01 28.30 28.40 151,097 -0.42(-1.46%)
Apr 09, 2008 29.32 29.65 28.45 28.82 105,145 -0.37(-1.27%)
Apr 08, 2008 29.05 29.54 28.41 29.19 75,790 +0.04(+0.14%)
Apr 07, 2008 28.49 29.57 28.49 29.15 162,993 +0.66(+2.32%)
Apr 04, 2008 28.24 29.41 27.94 28.49 255,404 +0.39(+1.39%)
Apr 03, 2008 28.22 28.45 27.84 28.10 209,603 -0.41(-1.44%)
Apr 02, 2008 29.40 29.72 28.33 28.51 316,435 -1.04(-3.52%)
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.