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 (%)
Mar 31, 2003 2.140 2.240 2.100 2.240 80,480 +0.09(+4.19%)
Mar 28, 2003 2.000 2.150 2.000 2.150 2,770,000 +0.17(+8.59%)
Mar 27, 2003 2.360 2.360 1.970 1.980 106,900 -0.36(-15.38%)
Mar 26, 2003 2.550 2.649 2.190 2.340 108,000 -0.34(-12.69%)
Mar 25, 2003 2.620 2.680 2.580 2.680 12,300 -0.02(-0.74%)
Mar 24, 2003 2.600 2.700 2.590 2.700 19,100 +0.00(+0.00%)
Mar 21, 2003 2.680 2.780 2.600 2.700 18,000 -0.08(-2.88%)
Mar 20, 2003 2.720 2.780 2.700 2.780 3,600 -0.01(-0.36%)
Mar 19, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Mar 18, 2003 2.710 2.790 2.710 2.790 1,900 -0.01(-0.36%)
Mar 17, 2003 2.720 2.800 2.700 2.800 6,951 +0.01(+0.36%)
Mar 14, 2003 2.760 2.800 2.760 2.790 2,300 -0.01(-0.36%)
Mar 13, 2003 2.750 2.800 2.750 2.800 9,600 +0.01(+0.36%)
Mar 12, 2003 2.770 2.800 2.660 2.790 22,400 -0.01(-0.36%)
Mar 11, 2003 2.770 2.850 2.770 2.800 15,300 +0.00(+0.00%)
Mar 10, 2003 2.770 2.800 2.770 2.800 2,200 -0.05(-1.75%)
Mar 07, 2003 2.860 3.000 2.770 2.850 32,800 -0.11(-3.72%)
Mar 06, 2003 2.880 2.960 2.880 2.960 13,400 +0.05(+1.72%)
Mar 05, 2003 2.960 2.990 2.840 2.910 17,300 -0.02(-0.68%)
Mar 04, 2003 2.820 2.990 2.820 2.930 38,000 +0.06(+2.09%)
Mar 03, 2003 2.990 3.000 2.780 2.870 32,600 -0.14(-4.65%)
Feb 28, 2003 2.780 3.010 2.780 3.010 41,900 +0.10(+3.44%)
Feb 27, 2003 2.900 2.940 2.760 2.910 60,700 -0.04(-1.36%)
Feb 26, 2003 2.960 3.080 2.770 2.950 59,700 -0.05(-1.67%)
Feb 25, 2003 3.150 3.150 2.850 3.000 42,100 +0.11(+3.81%)
Feb 24, 2003 2.790 2.890 2.740 2.890 6,100 +0.11(+3.96%)
Feb 21, 2003 2.700 2.850 2.700 2.780 43,500 +0.01(+0.36%)
Feb 20, 2003 2.700 2.850 2.700 2.770 28,600 +0.07(+2.59%)
Feb 19, 2003 2.630 2.780 2.630 2.700 28,700 +0.01(+0.37%)
Feb 18, 2003 2.610 2.720 2.600 2.690 16,700 -0.18(-6.27%)
Feb 14, 2003 2.720 2.880 2.720 2.870 13,700 +0.01(+0.38%)
Feb 13, 2003 2.760 2.860 2.630 2.859 37,400 +0.04(+1.38%)
Feb 12, 2003 2.850 2.880 2.810 2.820 13,900 -0.08(-2.76%)
Feb 11, 2003 2.960 3.000 2.840 2.900 12,500 -0.10(-3.33%)
Feb 10, 2003 3.020 3.020 2.960 3.000 6,400 -0.09(-2.91%)
Feb 07, 2003 3.030 3.100 3.030 3.090 13,100 +0.01(+0.32%)
Feb 06, 2003 3.090 3.090 3.000 3.080 25,600 +0.00(+0.00%)
Feb 05, 2003 2.970 3.080 2.970 3.080 45,900 +0.04(+1.32%)
Feb 04, 2003 2.950 3.040 2.910 3.040 61,900 -0.04(-1.30%)
Feb 03, 2003 2.900 3.080 2.560 3.080 347,600 -0.42(-12.00%)
Jan 31, 2003 3.510 3.650 2.900 3.500 296,400 -0.09(-2.51%)
Jan 30, 2003 3.600 3.640 3.550 3.590 7,685 -0.01(-0.28%)
Jan 29, 2003 3.600 3.630 3.500 3.600 11,600 -0.01(-0.28%)
Jan 28, 2003 3.610 3.670 3.600 3.610 21,600 -0.01(-0.28%)
Jan 27, 2003 3.580 3.690 3.520 3.620 55,900 -0.03(-0.79%)
Jan 24, 2003 3.640 3.649 3.580 3.649 29,700 -0.02(-0.57%)
Jan 23, 2003 3.720 3.720 3.640 3.670 52,000 -0.02(-0.54%)
Jan 22, 2003 3.680 3.690 3.590 3.690 23,200 +0.00(+0.00%)
Jan 21, 2003 3.640 3.750 3.640 3.690 14,200 +0.00(+0.00%)
Jan 17, 2003 3.760 3.770 3.680 3.690 9,800 -0.03(-0.81%)
Jan 16, 2003 3.700 3.800 3.680 3.720 35,600 -0.05(-1.33%)
Jan 15, 2003 3.780 3.780 3.710 3.770 9,700 -0.02(-0.53%)
Jan 14, 2003 3.700 3.790 3.700 3.790 41,800 +0.03(+0.80%)
Jan 13, 2003 3.630 3.790 3.630 3.760 102,600 +0.09(+2.45%)
Jan 10, 2003 3.650 3.740 3.640 3.670 94,100 +0.01(+0.27%)
Jan 09, 2003 3.620 3.660 3.620 3.660 28,700 +0.01(+0.27%)
Jan 08, 2003 3.510 3.650 3.500 3.650 33,800 +0.00(+0.00%)
Jan 07, 2003 3.410 3.700 3.410 3.650 62,000 -0.02(-0.52%)
Jan 06, 2003 3.649 3.700 3.600 3.669 42,000 +0.02(+0.52%)
Jan 03, 2003 3.550 3.700 3.550 3.650 277,600 +0.00(+0.00%)
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.