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 (%)
Oct 29, 2010 56.12 62.47 55.95 60.11 1,086,401 +3.60(+6.37%)
Oct 28, 2010 59.47 60.07 55.37 56.51 645,231 -2.80(-4.72%)
Oct 27, 2010 60.00 60.08 57.34 59.31 470,488 -1.12(-1.85%)
Oct 25, 2010 61.05 61.75 60.21 60.43 175,152 -0.15(-0.25%)
Oct 22, 2010 60.57 60.77 60.19 60.58 95,139 +0.24(+0.40%)
Oct 21, 2010 59.97 61.24 59.50 60.34 113,813 +0.69(+1.16%)
Oct 20, 2010 60.45 60.74 59.57 59.65 133,149 -0.83(-1.37%)
Oct 19, 2010 60.67 61.27 60.21 60.48 124,718 -0.87(-1.42%)
Oct 18, 2010 61.25 61.55 60.67 61.35 126,999 +0.04(+0.07%)
Oct 15, 2010 62.62 62.91 61.31 61.31 325,015 -0.80(-1.29%)
Oct 14, 2010 61.97 62.39 61.73 62.11 212,765 +0.29(+0.47%)
Oct 13, 2010 60.99 61.98 60.91 61.82 175,845 +1.01(+1.66%)
Oct 12, 2010 60.75 61.05 60.15 60.81 213,555 +0.05(+0.08%)
Oct 11, 2010 61.05 61.18 60.70 60.76 130,394 -0.35(-0.57%)
Oct 08, 2010 60.34 61.55 60.12 61.11 204,289 +0.74(+1.23%)
Oct 07, 2010 60.50 61.17 60.04 60.37 121,126 -0.02(-0.03%)
Oct 06, 2010 60.14 60.74 60.14 60.39 153,737 -0.02(-0.03%)
Oct 05, 2010 59.85 60.53 59.58 60.41 159,068 +0.85(+1.43%)
Oct 04, 2010 59.05 59.68 58.98 59.56 202,146 +0.24(+0.40%)
Oct 01, 2010 59.31 59.44 58.63 59.32 92,588 +0.38(+0.64%)
Sep 30, 2010 59.49 59.84 58.65 58.94 198,902 -0.22(-0.37%)
Sep 29, 2010 58.51 59.47 58.51 59.16 130,376 +0.37(+0.63%)
Sep 28, 2010 58.46 58.86 57.66 58.79 202,065 +0.53(+0.91%)
Sep 27, 2010 58.18 58.40 57.66 58.26 318,963 +0.08(+0.14%)
Sep 24, 2010 57.49 58.18 57.07 58.18 116,637 +1.21(+2.12%)
Sep 23, 2010 56.20 57.29 56.03 56.97 214,533 +0.47(+0.83%)
Sep 22, 2010 56.61 56.76 56.08 56.50 66,819 -0.33(-0.58%)
Sep 21, 2010 57.00 57.65 56.77 56.83 223,453 -0.16(-0.28%)
Sep 20, 2010 56.50 57.00 56.01 56.99 270,418 +0.73(+1.30%)
Sep 17, 2010 55.90 56.52 54.91 56.26 202,694 +0.52(+0.93%)
Sep 15, 2010 55.23 56.22 54.58 55.74 155,034 +0.18(+0.32%)
Sep 14, 2010 56.20 56.40 55.45 55.56 196,772 -0.67(-1.19%)
Sep 13, 2010 56.65 56.97 56.11 56.23 255,956 -0.22(-0.39%)
Sep 10, 2010 56.18 56.97 55.97 56.45 189,162 +0.46(+0.82%)
Sep 09, 2010 56.03 56.57 55.62 55.99 165,895 +0.30(+0.54%)
Sep 08, 2010 54.83 55.87 54.53 55.69 122,949 +1.20(+2.20%)
Sep 07, 2010 55.03 55.51 54.35 54.49 135,301 -0.85(-1.54%)
Sep 03, 2010 55.49 56.33 54.98 55.34 145,549 +0.44(+0.80%)
Sep 02, 2010 54.12 55.10 53.95 54.90 147,699 +0.40(+0.73%)
Sep 01, 2010 52.44 54.51 52.36 54.50 234,605 +2.32(+4.45%)
Aug 31, 2010 52.18 52.51 51.75 52.18 165,911 -0.18(-0.34%)
Aug 30, 2010 53.48 53.72 52.35 52.36 120,033 -1.01(-1.89%)
Aug 27, 2010 52.79 53.38 52.08 53.37 199,632 +1.13(+2.16%)
Aug 26, 2010 52.94 53.51 51.98 52.24 124,151 -0.46(-0.87%)
Aug 25, 2010 52.16 52.88 52.00 52.70 121,180 +0.45(+0.86%)
Aug 24, 2010 51.59 52.91 51.27 52.25 180,365 +0.08(+0.15%)
Aug 23, 2010 53.02 53.35 51.98 52.17 142,126 -0.76(-1.44%)
Aug 20, 2010 51.76 53.00 51.56 52.93 250,997 +0.88(+1.69%)
Aug 19, 2010 52.41 52.61 51.82 52.05 208,236 -0.65(-1.23%)
Aug 18, 2010 52.47 53.22 52.07 52.70 193,049 +0.03(+0.06%)
Aug 17, 2010 53.07 53.07 52.45 52.67 138,490 +0.12(+0.23%)
Aug 16, 2010 52.00 53.07 51.54 52.55 135,483 +0.53(+1.02%)
Aug 13, 2010 52.06 52.73 50.97 52.02 169,142 -0.31(-0.59%)
Aug 12, 2010 52.14 52.81 51.76 52.33 120,306 -0.47(-0.89%)
Aug 11, 2010 52.82 53.00 52.31 52.80 163,831 -0.87(-1.62%)
Aug 10, 2010 53.74 54.38 53.39 53.67 121,824 -0.65(-1.20%)
Aug 09, 2010 54.02 54.48 53.60 54.32 128,701 +0.38(+0.70%)
Aug 06, 2010 53.92 54.02 52.87 53.94 146,845 -0.33(-0.61%)
Aug 05, 2010 54.73 55.09 53.86 54.27 168,909 -0.87(-1.58%)
Aug 04, 2010 53.67 55.53 53.50 55.14 215,585 +1.39(+2.59%)
Aug 03, 2010 55.66 56.25 53.57 53.75 554,503 -2.18(-3.90%)
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.