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, 2015 10.39 10.51 10.16 10.45 1,392,100 -0.02(-0.19%)
Aug 28, 2015 9.990 10.50 9.990 10.47 1,261,835 +0.40(+3.97%)
Aug 27, 2015 10.09 10.24 9.655 10.07 1,656,163 +0.03(+0.30%)
Aug 26, 2015 9.870 10.59 9.530 10.04 2,214,886 +0.32(+3.29%)
Aug 25, 2015 10.20 10.65 9.700 9.720 4,376,732 -0.26(-2.61%)
Aug 24, 2015 8.610 12.03 8.190 9.980 6,295,119 +1.14(+12.90%)
Aug 21, 2015 9.020 9.810 8.700 8.840 2,275,631 -0.40(-4.33%)
Aug 20, 2015 9.450 9.690 9.170 9.240 1,881,735 -0.29(-3.04%)
Aug 19, 2015 9.400 9.590 9.260 9.530 1,311,891 +0.11(+1.17%)
Aug 18, 2015 9.570 9.620 9.330 9.420 1,561,358 -0.11(-1.15%)
Aug 17, 2015 9.370 9.820 9.300 9.530 1,725,269 +0.18(+1.93%)
Aug 14, 2015 9.140 9.570 9.060 9.350 1,921,854 +0.24(+2.63%)
Aug 13, 2015 9.170 9.450 9.050 9.110 2,484,157 +0.04(+0.44%)
Aug 12, 2015 8.790 9.340 8.770 9.070 2,653,907 +0.32(+3.66%)
Aug 11, 2015 9.000 9.174 8.598 8.750 2,035,734 -0.34(-3.74%)
Aug 10, 2015 8.840 9.155 8.485 9.090 3,229,946 +0.21(+2.36%)
Aug 07, 2015 8.950 9.370 8.300 8.880 5,824,366 +0.64(+7.77%)
Aug 06, 2015 8.890 8.890 8.110 8.240 4,902,131 -0.57(-6.47%)
Aug 05, 2015 9.020 9.190 8.760 8.810 2,138,901 -0.22(-2.49%)
Aug 04, 2015 9.210 9.375 8.940 9.035 3,211,242 -0.22(-2.43%)
Aug 03, 2015 11.45 11.60 8.800 9.260 8,497,260 -2.26(-19.62%)
Jul 31, 2015 11.60 11.86 11.46 11.52 1,037,522 -0.09(-0.78%)
Jul 30, 2015 11.41 11.87 11.37 11.61 1,617,825 +0.22(+1.93%)
Jul 29, 2015 11.29 11.42 11.16 11.39 1,727,898 +0.11(+0.98%)
Jul 28, 2015 11.68 11.75 11.27 11.28 2,026,124 -0.31(-2.67%)
Jul 27, 2015 11.87 11.90 11.55 11.59 1,477,336 -0.39(-3.26%)
Jul 24, 2015 11.59 12.21 11.54 11.98 3,114,578 +0.34(+2.92%)
Jul 23, 2015 11.56 11.76 11.42 11.64 3,226,556 +0.14(+1.22%)
Jul 22, 2015 11.61 11.73 11.43 11.50 3,053,944 -0.20(-1.71%)
Jul 21, 2015 12.29 12.51 11.57 11.70 7,373,315 -0.80(-6.40%)
Jul 20, 2015 14.84 14.84 11.84 12.50 8,352,985 -3.46(-21.68%)
Jul 17, 2015 15.98 16.19 15.83 15.96 13,390,211 -0.02(-0.13%)
Jul 16, 2015 16.27 16.39 15.84 15.98 2,362,783 -0.19(-1.18%)
Jul 15, 2015 16.28 16.39 15.96 16.17 1,773,892 -0.24(-1.46%)
Jul 14, 2015 16.38 16.62 16.25 16.41 1,032,373 +0.05(+0.31%)
Jul 13, 2015 17.14 17.32 16.01 16.36 1,842,738 -0.74(-4.33%)
Jul 10, 2015 16.00 17.82 15.90 17.10 2,518,475 +1.22(+7.68%)
Jul 09, 2015 16.17 16.22 15.80 15.88 355,435 -0.12(-0.75%)
Jul 08, 2015 16.12 16.33 15.91 16.00 583,729 -0.23(-1.42%)
Jul 07, 2015 16.41 16.43 15.93 16.23 845,413 -0.16(-0.98%)
Jul 06, 2015 16.19 16.51 16.06 16.39 766,928 +0.02(+0.12%)
Jul 02, 2015 16.80 16.37 16.37 16.37 1,126,000 -0.38(-2.27%)
Jul 01, 2015 17.28 17.44 16.70 16.75 983,482 -0.42(-2.45%)
Jun 30, 2015 17.62 17.77 17.14 17.17 2,056,745 -0.37(-2.11%)
Jun 29, 2015 18.02 18.05 17.51 17.54 846,261 -0.62(-3.41%)
Jun 26, 2015 17.82 18.29 17.76 18.16 959,997 +0.40(+2.25%)
Jun 25, 2015 17.98 17.98 17.59 17.76 416,825 -0.18(-1.00%)
Jun 24, 2015 17.89 18.11 17.79 17.94 400,794 +0.00(+0.00%)
Jun 23, 2015 18.14 18.24 17.70 17.94 512,043 -0.24(-1.32%)
Jun 22, 2015 17.85 18.22 17.74 18.18 539,853 +0.40(+2.25%)
Jun 19, 2015 17.81 17.97 17.54 17.78 847,758 -0.08(-0.45%)
Jun 18, 2015 17.84 18.16 17.71 17.86 806,329 +0.19(+1.08%)
Jun 17, 2015 17.78 17.88 17.60 17.67 353,495 -0.08(-0.45%)
Jun 16, 2015 17.50 17.83 17.25 17.75 593,602 +0.20(+1.14%)
Jun 15, 2015 17.33 17.62 16.82 17.55 857,707 +0.06(+0.34%)
Jun 12, 2015 17.63 17.76 17.46 17.49 314,050 -0.17(-0.96%)
Jun 11, 2015 17.65 17.83 17.61 17.66 470,413 +0.00(+0.00%)
Jun 10, 2015 17.63 17.92 17.51 17.66 632,169 +0.13(+0.74%)
Jun 09, 2015 17.13 17.72 17.07 17.53 756,815 +0.43(+2.51%)
Jun 08, 2015 17.47 17.53 17.09 17.10 548,940 -0.37(-2.12%)
Jun 05, 2015 16.88 17.50 16.71 17.47 716,598 +0.51(+3.01%)
Jun 04, 2015 17.52 17.74 16.90 16.96 852,419 -0.65(-3.69%)
Jun 03, 2015 17.26 17.69 17.09 17.61 583,475 +0.43(+2.50%)
Jun 02, 2015 17.08 17.34 16.91 17.18 537,669 -0.01(-0.06%)
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.