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 (%)
Sep 30, 2003 3.310 3.450 3.290 3.450 28,300 +0.06(+1.77%)
Sep 29, 2003 3.370 3.480 3.270 3.390 9,400 -0.10(-2.87%)
Sep 26, 2003 3.373 3.500 3.370 3.490 15,000 +0.00(+0.00%)
Sep 25, 2003 3.650 3.650 3.490 3.490 43,000 -0.15(-4.12%)
Sep 24, 2003 3.730 3.640 3.580 3.640 11,017 -0.09(-2.41%)
Sep 23, 2003 3.560 3.730 3.560 3.730 5,207 -0.01(-0.27%)
Sep 22, 2003 3.510 3.740 3.360 3.740 24,457 +0.00(+0.00%)
Sep 19, 2003 3.711 3.740 3.480 3.740 31,518 +0.00(+0.00%)
Sep 18, 2003 3.730 3.750 3.729 3.740 14,382 +0.00(+0.00%)
Sep 17, 2003 3.630 3.750 3.630 3.740 8,164 +0.00(+0.00%)
Sep 16, 2003 3.650 3.750 3.650 3.740 48,467 +0.05(+1.36%)
Sep 15, 2003 3.650 3.690 3.480 3.690 16,300 +0.05(+1.37%)
Sep 12, 2003 3.550 3.701 3.400 3.640 32,400 -0.11(-2.93%)
Sep 11, 2003 3.690 3.750 3.600 3.750 5,700 +0.05(+1.35%)
Sep 10, 2003 3.520 3.700 3.520 3.700 8,500 -0.02(-0.67%)
Sep 09, 2003 3.710 3.750 3.610 3.725 8,100 -0.01(-0.16%)
Sep 08, 2003 3.760 3.760 3.701 3.731 6,600 -0.04(-1.03%)
Sep 05, 2003 3.770 3.770 3.600 3.770 43,600 +0.02(+0.53%)
Sep 04, 2003 3.750 3.760 3.640 3.750 5,200 +0.00(+0.00%)
Sep 03, 2003 3.750 3.790 3.600 3.750 14,800 -0.02(-0.53%)
Sep 02, 2003 3.800 3.800 3.580 3.770 29,600 +0.14(+3.83%)
Aug 29, 2003 3.739 3.739 3.615 3.631 13,100 -0.10(-2.65%)
Aug 28, 2003 3.710 3.750 3.690 3.730 32,900 -0.01(-0.27%)
Aug 27, 2003 3.750 3.750 3.700 3.740 8,600 -0.01(-0.27%)
Aug 26, 2003 3.681 3.760 3.680 3.750 9,700 +0.00(+0.00%)
Aug 25, 2003 3.750 3.751 3.710 3.750 34,500 +0.00(+0.00%)
Aug 22, 2003 3.740 3.800 3.740 3.750 4,500 -0.05(-1.32%)
Aug 21, 2003 3.820 3.850 3.740 3.800 24,800 -0.05(-1.30%)
Aug 20, 2003 3.830 3.870 3.826 3.850 13,100 -0.10(-2.53%)
Aug 19, 2003 3.964 3.964 3.860 3.950 23,100 -0.05(-1.25%)
Aug 18, 2003 3.760 4.020 3.760 4.000 20,200 +0.03(+0.76%)
Aug 15, 2003 3.790 4.000 3.750 3.970 26,000 +0.13(+3.39%)
Aug 14, 2003 3.900 3.940 3.840 3.840 6,000 -0.11(-2.78%)
Aug 13, 2003 3.970 3.970 3.760 3.950 66,400 +0.01(+0.25%)
Aug 12, 2003 3.810 3.940 3.810 3.940 29,600 +0.00(+0.00%)
Aug 11, 2003 3.740 3.940 3.740 3.940 17,900 +0.04(+1.03%)
Aug 08, 2003 3.740 3.900 3.700 3.900 20,800 +0.20(+5.41%)
Aug 07, 2003 3.599 3.750 3.400 3.700 13,100 +0.10(+2.78%)
Aug 06, 2003 3.480 3.600 3.360 3.600 40,400 +0.15(+4.35%)
Aug 05, 2003 3.350 3.450 3.350 3.450 12,300 +0.15(+4.55%)
Aug 04, 2003 3.290 3.300 3.240 3.300 9,100 +0.10(+3.12%)
Aug 01, 2003 3.160 3.200 3.090 3.200 12,700 -0.05(-1.54%)
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%)
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.