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 (%)
Jul 31, 2012 34.44 35.00 34.33 34.41 1,003,202 -0.02(-0.06%)
Jul 30, 2012 35.07 35.51 34.14 34.43 968,706 +0.08(+0.23%)
Jul 27, 2012 31.75 35.98 31.75 34.35 2,178,564 +2.78(+8.81%)
Jul 26, 2012 31.13 31.65 30.68 31.57 643,947 +0.85(+2.77%)
Jul 25, 2012 31.01 31.11 30.35 30.72 728,417 -0.14(-0.45%)
Jul 24, 2012 31.50 31.85 30.69 30.86 623,864 -0.68(-2.16%)
Jul 23, 2012 31.04 31.64 31.00 31.54 396,923 -0.07(-0.22%)
Jul 20, 2012 31.74 31.91 31.35 31.61 531,665 -0.26(-0.82%)
Jul 19, 2012 32.00 32.23 31.73 31.87 373,143 -0.14(-0.44%)
Jul 18, 2012 32.19 32.42 31.85 32.01 463,534 -0.24(-0.74%)
Jul 17, 2012 32.14 32.44 31.61 32.25 637,777 +0.43(+1.35%)
Jul 16, 2012 33.00 33.00 31.62 31.82 1,001,254 -1.16(-3.52%)
Jul 13, 2012 33.35 33.51 32.94 32.98 722,824 -0.34(-1.02%)
Jul 12, 2012 33.23 33.51 32.67 33.32 1,001,462 -0.08(-0.24%)
Jul 11, 2012 33.18 34.36 32.89 33.40 1,134,464 -0.87(-2.54%)
Jul 10, 2012 34.76 34.83 34.15 34.27 778,602 -0.23(-0.67%)
Jul 09, 2012 33.83 34.54 33.55 34.50 505,348 +0.67(+1.98%)
Jul 06, 2012 33.75 34.34 33.58 33.83 344,693 -0.33(-0.97%)
Jul 05, 2012 33.60 34.35 33.46 34.16 590,901 +0.38(+1.12%)
Jul 03, 2012 33.77 33.88 33.17 33.78 590,938 +0.17(+0.51%)
Jul 02, 2012 33.85 33.88 32.86 33.61 1,036,364 +0.30(+0.90%)
Jun 29, 2012 32.38 33.59 31.95 33.31 1,285,040 +1.56(+4.91%)
Jun 28, 2012 27.58 34.20 27.41 31.75 6,154,628 +3.96(+14.25%)
Jun 27, 2012 27.47 27.92 27.32 27.79 545,646 +0.47(+1.72%)
Jun 26, 2012 27.89 27.89 27.25 27.32 1,011,844 -0.38(-1.37%)
Jun 25, 2012 28.01 28.34 27.58 27.70 577,964 -0.59(-2.09%)
Jun 22, 2012 28.08 28.35 28.04 28.29 1,167,700 +0.25(+0.89%)
Jun 21, 2012 28.37 28.48 27.88 28.04 661,280 -0.44(-1.54%)
Jun 20, 2012 28.61 28.75 28.27 28.48 664,802 -0.10(-0.35%)
Jun 19, 2012 28.44 29.00 28.19 28.58 797,913 +0.12(+0.42%)
Jun 18, 2012 27.54 28.48 27.37 28.46 619,561 +0.79(+2.86%)
Jun 15, 2012 27.95 28.07 27.26 27.67 1,349,877 -0.41(-1.46%)
Jun 14, 2012 27.43 28.11 27.43 28.08 749,329 +0.58(+2.11%)
Jun 13, 2012 27.49 27.75 27.16 27.50 614,431 +0.08(+0.29%)
Jun 12, 2012 27.64 27.64 27.06 27.42 706,751 -0.03(-0.11%)
Jun 11, 2012 28.24 28.35 27.44 27.45 662,348 -0.56(-2.00%)
Jun 08, 2012 27.79 28.19 27.54 28.01 736,959 +0.12(+0.43%)
Jun 07, 2012 28.38 28.40 27.83 27.89 490,657 -0.13(-0.46%)
Jun 06, 2012 27.62 28.26 27.62 28.02 777,598 +0.49(+1.78%)
Jun 05, 2012 26.47 27.57 26.33 27.53 1,134,453 +0.90(+3.38%)
Jun 04, 2012 26.51 26.98 26.32 26.63 740,230 +0.15(+0.57%)
Jun 01, 2012 26.08 26.58 25.80 26.48 1,120,596 -0.31(-1.16%)
May 31, 2012 26.63 26.85 26.25 26.79 1,229,020 +0.19(+0.71%)
May 30, 2012 26.76 26.98 26.27 26.60 1,321,067 -0.28(-1.04%)
May 29, 2012 26.72 27.33 26.62 26.88 907,719 +0.48(+1.82%)
May 25, 2012 26.25 26.74 26.14 26.40 1,484,560 +0.14(+0.53%)
May 24, 2012 25.80 26.29 25.28 26.26 1,242,603 +0.50(+1.94%)
May 23, 2012 24.90 25.86 24.72 25.76 1,198,767 +0.89(+3.58%)
May 22, 2012 24.65 25.03 24.63 24.87 1,222,799 +0.17(+0.69%)
May 21, 2012 24.25 24.71 23.91 24.70 893,385 +0.56(+2.32%)
May 18, 2012 24.26 24.44 23.92 24.14 1,327,146 -0.16(-0.66%)
May 17, 2012 24.07 24.44 23.92 24.30 1,755,241 +0.20(+0.83%)
May 16, 2012 24.15 24.59 24.02 24.10 1,985,728 -0.10(-0.41%)
May 15, 2012 23.44 24.43 23.42 24.20 1,455,563 +0.67(+2.85%)
May 14, 2012 23.41 23.72 23.16 23.53 1,182,357 -0.14(-0.59%)
May 11, 2012 23.33 23.82 23.31 23.67 680,057 +0.18(+0.77%)
May 10, 2012 23.33 23.66 23.22 23.49 636,207 +0.36(+1.56%)
May 09, 2012 23.24 23.49 23.12 23.13 883,065 -0.36(-1.53%)
May 08, 2012 23.73 23.84 23.39 23.49 2,536,049 -0.23(-0.97%)
May 07, 2012 23.68 23.88 23.50 23.72 936,195 +0.01(+0.04%)
May 04, 2012 23.95 24.00 23.56 23.71 1,194,105 -0.39(-1.62%)
May 03, 2012 24.44 24.68 24.00 24.10 1,348,594 -0.28(-1.15%)
May 02, 2012 24.25 24.53 24.22 24.38 1,784,849 -0.01(-0.04%)
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.