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, 2010 54.50 55.09 54.06 54.22 212,602 -0.09(-0.17%)
Jun 29, 2010 54.96 55.44 53.79 54.31 167,746 -0.81(-1.47%)
Jun 25, 2010 53.81 56.49 53.30 55.12 407,770 +1.71(+3.20%)
Jun 24, 2010 53.23 54.21 52.74 53.41 143,884 -0.04(-0.07%)
Jun 23, 2010 52.87 53.80 52.47 53.45 101,066 +0.38(+0.72%)
Jun 22, 2010 53.00 54.14 52.82 53.07 273,618 +0.17(+0.32%)
Jun 21, 2010 54.33 54.79 52.71 52.90 207,162 -0.69(-1.29%)
Jun 18, 2010 55.27 55.37 53.49 53.59 378,484 -1.68(-3.04%)
Jun 17, 2010 55.54 55.84 55.10 55.27 124,015 -0.20(-0.36%)
Jun 16, 2010 55.70 56.15 55.01 55.47 169,208 -0.85(-1.51%)
Jun 15, 2010 56.94 56.94 56.01 56.32 275,763 -0.22(-0.39%)
Jun 14, 2010 56.52 57.06 55.93 56.54 183,729 +0.65(+1.16%)
Jun 11, 2010 53.63 56.17 53.31 55.89 240,715 +2.01(+3.73%)
Jun 10, 2010 53.60 54.00 52.39 53.88 405,063 +0.93(+1.76%)
Jun 09, 2010 52.56 53.26 52.14 52.95 267,341 +0.90(+1.73%)
Jun 08, 2010 52.77 52.91 51.81 52.05 474,438 -0.73(-1.38%)
Jun 07, 2010 54.18 54.45 52.67 52.78 154,835 -1.50(-2.76%)
Jun 04, 2010 54.54 55.11 53.59 54.28 289,996 -1.37(-2.47%)
Jun 03, 2010 54.02 55.92 54.02 55.65 247,989 +1.37(+2.52%)
Jun 02, 2010 54.06 54.34 53.72 54.28 247,935 +0.16(+0.30%)
Jun 01, 2010 53.81 55.36 53.56 54.12 287,482 -0.14(-0.26%)
May 28, 2010 54.03 54.98 53.97 54.26 227,823 +0.23(+0.43%)
May 27, 2010 53.02 54.14 53.01 54.03 190,432 +1.87(+3.59%)
May 26, 2010 52.23 53.19 51.82 52.16 158,959 +0.43(+0.83%)
May 25, 2010 51.17 51.80 50.00 51.73 204,619 -0.35(-0.67%)
May 24, 2010 50.56 52.86 50.04 52.08 302,696 +1.35(+2.66%)
May 21, 2010 51.79 52.25 49.68 50.73 588,464 -1.58(-3.02%)
May 20, 2010 52.80 53.79 52.07 52.31 319,665 -1.88(-3.47%)
May 19, 2010 55.05 55.58 53.88 54.19 283,538 -0.88(-1.60%)
May 18, 2010 55.45 55.70 54.69 55.07 208,402 +0.05(+0.09%)
May 17, 2010 55.12 55.89 54.33 55.02 219,384 +0.09(+0.16%)
May 14, 2010 55.67 55.98 54.37 54.93 176,194 -1.10(-1.96%)
May 13, 2010 55.89 56.68 55.63 56.03 234,922 -0.22(-0.39%)
May 12, 2010 55.60 56.30 55.37 56.25 320,328 +0.89(+1.61%)
May 11, 2010 55.55 56.26 53.24 55.36 265,874 +1.44(+2.67%)
May 10, 2010 53.23 53.92 52.91 53.92 137,679 +2.32(+4.50%)
May 07, 2010 52.84 52.95 51.01 51.60 205,440 -1.39(-2.62%)
May 06, 2010 53.88 54.50 51.39 52.99 249,458 -1.14(-2.11%)
May 05, 2010 53.86 54.48 53.48 54.13 292,645 +0.12(+0.22%)
May 04, 2010 55.00 55.00 53.49 54.01 154,162 -1.08(-1.96%)
May 03, 2010 53.85 55.09 53.50 55.09 216,836 +1.59(+2.97%)
Apr 30, 2010 53.79 54.80 52.84 53.50 585,227 -1.43(-2.60%)
Apr 29, 2010 54.83 55.20 54.52 54.93 252,644 +0.33(+0.60%)
Apr 28, 2010 54.87 55.19 54.54 54.60 145,770 +0.16(+0.29%)
Apr 27, 2010 54.27 55.30 54.06 54.44 155,799 -0.10(-0.18%)
Apr 26, 2010 54.86 55.08 54.49 54.54 150,501 -0.28(-0.51%)
Apr 23, 2010 54.15 55.04 54.07 54.82 179,007 +0.72(+1.33%)
Apr 22, 2010 52.55 54.10 52.55 54.10 181,050 +1.06(+2.00%)
Apr 21, 2010 52.90 53.10 52.42 53.04 133,516 +0.24(+0.45%)
Apr 20, 2010 52.25 52.90 52.01 52.80 116,959 +0.59(+1.13%)
Apr 19, 2010 51.33 52.21 50.66 52.21 190,663 +0.63(+1.22%)
Apr 16, 2010 50.03 51.87 50.03 51.58 366,571 +1.63(+3.26%)
Apr 15, 2010 50.07 50.20 49.61 49.95 302,816 -0.29(-0.58%)
Apr 14, 2010 51.64 51.97 49.30 50.24 345,515 -1.39(-2.69%)
Apr 13, 2010 51.58 51.78 50.98 51.63 128,115 -0.16(-0.31%)
Apr 12, 2010 52.01 52.23 51.57 51.79 172,906 +0.00(+0.00%)
Apr 09, 2010 52.00 52.14 51.55 51.79 204,550 -0.25(-0.48%)
Apr 08, 2010 51.35 52.38 51.11 52.04 209,418 +0.45(+0.87%)
Apr 07, 2010 52.40 52.92 51.48 51.59 174,422 -0.93(-1.77%)
Apr 06, 2010 51.40 53.20 51.40 52.52 285,855 +0.91(+1.76%)
Apr 05, 2010 51.29 52.02 50.96 51.61 202,980 +0.71(+1.39%)
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.