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 (%)
Dec 31, 2002 3.310 3.640 3.310 3.600 49,300 +0.20(+5.88%)
Dec 30, 2002 3.550 3.600 3.120 3.400 33,700 -0.22(-6.08%)
Dec 27, 2002 3.560 3.630 3.560 3.620 31,400 -0.01(-0.28%)
Dec 26, 2002 3.580 3.650 3.570 3.630 70,800 +0.03(+0.83%)
Dec 24, 2002 3.580 3.600 3.580 3.600 1,400 -0.05(-1.34%)
Dec 23, 2002 3.450 3.650 3.340 3.649 24,100 +0.22(+6.38%)
Dec 20, 2002 3.450 3.490 3.340 3.430 23,700 -0.03(-0.87%)
Dec 19, 2002 3.400 3.460 3.350 3.460 18,900 +0.02(+0.58%)
Dec 18, 2002 3.320 3.450 3.320 3.440 21,100 +0.01(+0.29%)
Dec 17, 2002 3.320 3.530 3.300 3.430 45,900 +0.08(+2.39%)
Dec 16, 2002 3.400 3.400 3.320 3.350 9,000 -0.05(-1.47%)
Dec 13, 2002 3.330 3.440 3.330 3.400 1,900 -0.05(-1.45%)
Dec 12, 2002 3.280 3.450 3.200 3.450 38,900 +0.15(+4.55%)
Dec 11, 2002 3.300 3.310 3.000 3.300 23,200 -0.01(-0.30%)
Dec 10, 2002 3.460 3.460 3.300 3.310 63,000 -0.04(-1.19%)
Dec 09, 2002 3.450 3.550 3.350 3.350 24,100 -0.15(-4.29%)
Dec 06, 2002 3.600 3.600 3.500 3.500 26,400 -0.10(-2.78%)
Dec 05, 2002 3.510 3.600 3.250 3.600 38,600 +0.03(+0.84%)
Dec 04, 2002 3.550 3.600 3.500 3.570 36,400 -0.03(-0.83%)
Dec 03, 2002 3.570 3.600 3.570 3.600 18,400 -0.04(-1.10%)
Dec 02, 2002 3.590 3.750 3.560 3.640 15,800 +0.00(+0.00%)
Nov 29, 2002 3.590 3.660 3.590 3.640 36,900 +0.04(+1.11%)
Nov 27, 2002 3.750 3.750 3.600 3.600 700 -0.10(-2.70%)
Nov 26, 2002 3.500 3.730 3.500 3.700 19,000 -0.04(-1.07%)
Nov 25, 2002 3.700 3.740 3.500 3.740 33,400 -0.01(-0.27%)
Nov 22, 2002 3.670 3.750 3.650 3.750 6,000 +0.00(+0.00%)
Nov 21, 2002 3.600 3.750 3.600 3.750 26,000 +0.06(+1.63%)
Nov 20, 2002 3.600 3.713 3.600 3.690 8,400 +0.01(+0.27%)
Nov 19, 2002 3.650 3.690 3.650 3.680 3,000 -0.07(-1.87%)
Nov 18, 2002 3.770 3.780 3.600 3.750 22,400 -0.03(-0.79%)
Nov 15, 2002 3.650 3.780 3.650 3.780 41,600 +0.08(+2.16%)
Nov 14, 2002 3.730 3.750 3.650 3.700 36,900 -0.05(-1.33%)
Nov 13, 2002 3.720 3.750 3.650 3.750 102,100 +0.00(+0.00%)
Nov 12, 2002 3.720 3.750 3.690 3.750 24,200 +0.00(+0.00%)
Nov 11, 2002 3.720 3.750 3.630 3.750 5,100 +0.00(+0.00%)
Nov 08, 2002 3.700 3.750 3.680 3.750 8,600 +0.00(+0.00%)
Nov 07, 2002 3.680 3.800 3.680 3.750 32,200 +0.07(+1.90%)
Nov 06, 2002 3.650 3.690 3.650 3.680 17,800 +0.00(+0.00%)
Nov 05, 2002 3.650 3.700 3.600 3.680 46,400 -0.02(-0.54%)
Nov 04, 2002 3.700 3.710 3.650 3.700 6,000 +0.01(+0.27%)
Nov 01, 2002 3.690 3.700 3.680 3.690 2,000 -0.01(-0.27%)
Oct 31, 2002 3.700 3.710 3.680 3.700 18,300 +0.01(+0.27%)
Oct 30, 2002 3.710 3.710 3.600 3.690 26,600 -0.01(-0.27%)
Oct 29, 2002 3.720 3.750 3.670 3.700 78,090 +0.04(+1.09%)
Oct 28, 2002 3.740 3.750 3.640 3.660 35,200 -0.09(-2.40%)
Oct 25, 2002 3.810 3.810 3.600 3.750 57,520 -0.10(-2.60%)
Oct 24, 2002 3.800 3.910 3.800 3.850 21,400 -0.07(-1.79%)
Oct 23, 2002 3.920 3.920 3.800 3.920 11,200 +0.02(+0.51%)
Oct 22, 2002 3.990 3.990 3.810 3.900 33,800 -0.09(-2.26%)
Oct 21, 2002 3.910 4.000 3.900 3.990 20,200 -0.01(-0.25%)
Oct 18, 2002 3.890 4.000 3.821 4.000 38,500 +0.00(+0.00%)
Oct 17, 2002 4.000 4.020 3.920 4.000 53,400 +0.00(+0.00%)
Oct 16, 2002 4.010 4.020 3.940 4.000 35,000 +0.00(+0.00%)
Oct 15, 2002 4.010 4.020 3.950 4.000 74,400 +0.01(+0.25%)
Oct 14, 2002 4.010 4.030 3.960 3.990 156,500 -0.02(-0.50%)
Oct 11, 2002 3.870 4.020 3.870 4.010 98,699 +0.12(+3.08%)
Oct 10, 2002 3.770 3.900 3.530 3.890 165,700 +0.13(+3.46%)
Oct 09, 2002 3.800 3.820 3.651 3.760 55,600 -0.09(-2.34%)
Oct 08, 2002 3.920 3.940 3.831 3.850 33,300 -0.10(-2.53%)
Oct 07, 2002 3.950 4.000 3.870 3.950 29,700 -0.05(-1.25%)
Oct 04, 2002 4.000 4.000 3.940 4.000 82,000 +0.03(+0.76%)
Oct 03, 2002 3.750 3.990 3.750 3.970 202,900 +0.21(+5.59%)
Oct 02, 2002 3.800 3.800 3.730 3.760 5,200 -0.03(-0.79%)
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.