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 (%)
Aug 31, 2010 52.18 52.51 51.75 52.18 165,911 -0.18(-0.34%)
Aug 30, 2010 53.48 53.72 52.35 52.36 120,033 -1.01(-1.89%)
Aug 27, 2010 52.79 53.38 52.08 53.37 199,632 +1.13(+2.16%)
Aug 26, 2010 52.94 53.51 51.98 52.24 124,151 -0.46(-0.87%)
Aug 25, 2010 52.16 52.88 52.00 52.70 121,180 +0.45(+0.86%)
Aug 24, 2010 51.59 52.91 51.27 52.25 180,365 +0.08(+0.15%)
Aug 23, 2010 53.02 53.35 51.98 52.17 142,126 -0.76(-1.44%)
Aug 20, 2010 51.76 53.00 51.56 52.93 250,997 +0.88(+1.69%)
Aug 19, 2010 52.41 52.61 51.82 52.05 208,236 -0.65(-1.23%)
Aug 18, 2010 52.47 53.22 52.07 52.70 193,049 +0.03(+0.06%)
Aug 17, 2010 53.07 53.07 52.45 52.67 138,490 +0.12(+0.23%)
Aug 16, 2010 52.00 53.07 51.54 52.55 135,483 +0.53(+1.02%)
Aug 13, 2010 52.06 52.73 50.97 52.02 169,142 -0.31(-0.59%)
Aug 12, 2010 52.14 52.81 51.76 52.33 120,306 -0.47(-0.89%)
Aug 11, 2010 52.82 53.00 52.31 52.80 163,831 -0.87(-1.62%)
Aug 10, 2010 53.74 54.38 53.39 53.67 121,824 -0.65(-1.20%)
Aug 09, 2010 54.02 54.48 53.60 54.32 128,701 +0.38(+0.70%)
Aug 06, 2010 53.92 54.02 52.87 53.94 146,845 -0.33(-0.61%)
Aug 05, 2010 54.73 55.09 53.86 54.27 168,909 -0.87(-1.58%)
Aug 04, 2010 53.67 55.53 53.50 55.14 215,585 +1.39(+2.59%)
Aug 03, 2010 55.66 56.25 53.57 53.75 554,503 -2.18(-3.90%)
Aug 02, 2010 57.13 57.60 55.61 55.93 460,724 -0.39(-0.69%)
Jul 30, 2010 52.40 56.71 50.58 56.32 577,567 +1.58(+2.89%)
Jul 29, 2010 56.99 57.18 54.41 54.74 285,611 -1.87(-3.30%)
Jul 28, 2010 57.12 57.30 56.30 56.61 99,455 -0.68(-1.19%)
Jul 27, 2010 57.76 57.92 56.84 57.29 164,402 -0.04(-0.07%)
Jul 26, 2010 57.15 57.56 56.61 57.33 226,573 +0.51(+0.90%)
Jul 23, 2010 55.93 56.92 55.82 56.82 161,337 +0.44(+0.78%)
Jul 22, 2010 55.64 56.79 55.64 56.38 164,482 +1.13(+2.05%)
Jul 21, 2010 56.93 56.93 55.00 55.25 101,325 -1.55(-2.73%)
Jul 20, 2010 55.20 56.82 54.91 56.80 100,698 +0.99(+1.77%)
Jul 19, 2010 56.43 56.43 55.21 55.81 114,580 -0.37(-0.66%)
Jul 16, 2010 56.95 57.06 55.46 56.18 175,216 -1.21(-2.11%)
Jul 15, 2010 57.79 57.90 56.81 57.39 90,929 -0.19(-0.33%)
Jul 14, 2010 58.07 58.26 57.38 57.58 290,294 -0.49(-0.84%)
Jul 13, 2010 56.75 58.14 55.89 58.07 238,089 +2.05(+3.66%)
Jul 12, 2010 56.43 56.80 56.01 56.02 94,543 -0.39(-0.69%)
Jul 09, 2010 55.95 56.48 55.24 56.41 197,660 +0.50(+0.89%)
Jul 08, 2010 55.92 56.77 55.50 55.91 158,268 +0.46(+0.83%)
Jul 07, 2010 53.81 55.50 53.62 55.45 232,489 +1.61(+2.99%)
Jul 06, 2010 53.98 54.48 52.90 53.84 226,890 +0.07(+0.13%)
Jul 02, 2010 53.40 54.15 51.95 53.77 160,316 +0.72(+1.36%)
Jul 01, 2010 53.91 53.91 52.40 53.05 168,482 -1.17(-2.16%)
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%)
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.