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, 2003 3.170 3.250 3.150 3.250 26,100 +0.06(+1.88%)
Jul 30, 2003 3.250 3.250 3.150 3.190 8,400 -0.06(-1.85%)
Jul 29, 2003 3.300 3.300 3.250 3.250 2,100 +0.05(+1.56%)
Jul 28, 2003 3.300 3.300 3.150 3.200 43,200 -0.04(-1.23%)
Jul 25, 2003 3.200 3.401 3.190 3.240 108,100 -0.01(-0.31%)
Jul 24, 2003 3.280 3.440 3.200 3.250 61,100 -0.19(-5.52%)
Jul 23, 2003 3.420 3.490 3.350 3.440 8,200 +0.02(+0.58%)
Jul 22, 2003 3.430 3.430 3.360 3.420 5,700 -0.01(-0.29%)
Jul 21, 2003 3.400 3.430 3.350 3.430 19,800 +0.06(+1.78%)
Jul 18, 2003 3.330 3.370 3.110 3.370 52,600 +0.04(+1.20%)
Jul 17, 2003 2.910 3.330 2.810 3.330 86,300 +0.42(+14.43%)
Jul 16, 2003 2.960 2.960 2.790 2.910 10,100 +0.01(+0.34%)
Jul 15, 2003 2.900 2.960 2.750 2.900 24,500 -0.02(-0.68%)
Jul 14, 2003 2.910 2.920 2.800 2.920 35,600 +0.06(+2.10%)
Jul 11, 2003 2.900 2.900 2.860 2.860 33,700 -0.03(-1.04%)
Jul 10, 2003 2.910 2.910 2.880 2.890 35,400 +0.02(+0.70%)
Jul 09, 2003 2.900 2.900 2.870 2.870 42,700 -0.03(-1.03%)
Jul 08, 2003 2.830 2.900 2.810 2.900 31,700 +0.06(+2.11%)
Jul 07, 2003 2.800 2.900 2.790 2.840 38,600 +0.04(+1.43%)
Jul 03, 2003 2.800 2.800 2.800 2.800 3,000 -0.05(-1.75%)
Jul 02, 2003 2.570 2.920 2.570 2.850 96,300 +0.01(+0.37%)
Jul 01, 2003 2.850 2.850 2.790 2.839 22,200 +0.05(+1.77%)
Jun 30, 2003 2.800 2.800 2.780 2.790 4,000 +0.03(+1.05%)
Jun 27, 2003 2.800 2.800 2.670 2.761 4,300 -0.03(-0.93%)
Jun 26, 2003 2.760 2.790 2.760 2.787 5,100 +0.06(+2.09%)
Jun 25, 2003 2.760 2.800 2.720 2.730 9,200 -0.08(-2.85%)
Jun 24, 2003 2.920 2.920 2.810 2.810 14,500 -0.09(-3.10%)
Jun 23, 2003 2.900 2.940 2.850 2.900 68,300 +0.00(+0.00%)
Jun 20, 2003 2.800 2.900 2.800 2.900 36,600 +0.00(+0.00%)
Jun 19, 2003 2.820 2.900 2.801 2.900 26,300 +0.06(+2.11%)
Jun 18, 2003 2.740 2.876 2.740 2.840 24,700 +0.00(+0.00%)
Jun 17, 2003 2.821 2.850 2.740 2.840 26,700 -0.06(-2.07%)
Jun 16, 2003 2.840 2.900 2.570 2.900 26,100 +0.06(+2.11%)
Jun 13, 2003 2.770 2.850 2.700 2.840 14,000 -0.05(-1.73%)
Jun 12, 2003 2.820 2.890 2.760 2.890 5,500 +0.01(+0.35%)
Jun 11, 2003 2.810 2.890 2.810 2.880 8,700 -0.04(-1.37%)
Jun 10, 2003 2.840 2.920 2.810 2.920 9,500 +0.07(+2.46%)
Jun 09, 2003 2.700 2.850 2.660 2.850 39,500 +0.05(+1.79%)
Jun 06, 2003 2.710 2.800 2.580 2.800 56,600 +0.05(+1.82%)
Jun 05, 2003 2.710 2.760 2.620 2.750 38,700 +0.02(+0.73%)
Jun 04, 2003 2.640 2.800 2.480 2.730 41,800 +0.04(+1.49%)
Jun 03, 2003 2.640 2.690 2.640 2.690 40,200 +0.00(+0.00%)
Jun 02, 2003 2.690 2.700 2.670 2.690 39,100 +0.01(+0.37%)
May 30, 2003 2.710 2.750 2.660 2.680 38,200 -0.07(-2.55%)
May 29, 2003 2.710 2.750 2.660 2.750 18,900 +0.04(+1.48%)
May 28, 2003 2.570 2.740 2.570 2.710 20,400 -0.01(-0.37%)
May 27, 2003 2.620 2.720 2.600 2.720 26,800 -0.05(-1.81%)
May 23, 2003 2.700 2.770 2.480 2.770 11,000 -0.01(-0.36%)
May 22, 2003 2.690 2.780 2.570 2.780 3,300 -0.01(-0.36%)
May 21, 2003 2.850 2.850 2.580 2.790 9,700 -0.06(-2.11%)
May 20, 2003 2.950 2.950 2.780 2.850 9,500 -0.09(-3.06%)
May 19, 2003 2.710 2.940 2.580 2.940 15,100 +0.01(+0.34%)
May 16, 2003 2.910 2.930 2.760 2.930 7,600 -0.02(-0.68%)
May 15, 2003 2.810 2.950 2.810 2.950 22,700 +0.05(+1.72%)
May 14, 2003 2.900 2.910 2.790 2.900 11,800 -0.03(-1.02%)
May 13, 2003 2.900 2.930 2.760 2.930 44,300 +0.06(+2.09%)
May 12, 2003 2.850 2.890 2.720 2.870 15,700 +0.02(+0.70%)
May 09, 2003 2.770 2.850 2.710 2.850 6,400 +0.00(+0.00%)
May 08, 2003 2.880 2.900 2.850 2.850 10,400 -0.04(-1.38%)
May 07, 2003 2.770 2.890 2.770 2.890 118,900 -0.12(-3.99%)
May 06, 2003 2.800 3.010 2.650 3.010 106,500 +0.12(+4.15%)
May 05, 2003 2.870 2.970 2.640 2.890 41,800 -0.08(-2.69%)
May 02, 2003 2.990 3.000 2.950 2.970 18,900 -0.01(-0.34%)
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.