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 30, 2010 52.40 56.71 50.58 56.32 577,567 +1.58(+2.89%)
Jul 29, 2010 56.99 57.18 54.41 54.74 285,611 -1.87(-3.30%)
Jul 28, 2010 57.12 57.30 56.30 56.61 99,455 -0.68(-1.19%)
Jul 27, 2010 57.76 57.92 56.84 57.29 164,402 -0.04(-0.07%)
Jul 26, 2010 57.15 57.56 56.61 57.33 226,573 +0.51(+0.90%)
Jul 23, 2010 55.93 56.92 55.82 56.82 161,337 +0.44(+0.78%)
Jul 22, 2010 55.64 56.79 55.64 56.38 164,482 +1.13(+2.05%)
Jul 21, 2010 56.93 56.93 55.00 55.25 101,325 -1.55(-2.73%)
Jul 20, 2010 55.20 56.82 54.91 56.80 100,698 +0.99(+1.77%)
Jul 19, 2010 56.43 56.43 55.21 55.81 114,580 -0.37(-0.66%)
Jul 16, 2010 56.95 57.06 55.46 56.18 175,216 -1.21(-2.11%)
Jul 15, 2010 57.79 57.90 56.81 57.39 90,929 -0.19(-0.33%)
Jul 14, 2010 58.07 58.26 57.38 57.58 290,294 -0.49(-0.84%)
Jul 13, 2010 56.75 58.14 55.89 58.07 238,089 +2.05(+3.66%)
Jul 12, 2010 56.43 56.80 56.01 56.02 94,543 -0.39(-0.69%)
Jul 09, 2010 55.95 56.48 55.24 56.41 197,660 +0.50(+0.89%)
Jul 08, 2010 55.92 56.77 55.50 55.91 158,268 +0.46(+0.83%)
Jul 07, 2010 53.81 55.50 53.62 55.45 232,489 +1.61(+2.99%)
Jul 06, 2010 53.98 54.48 52.90 53.84 226,890 +0.07(+0.13%)
Jul 02, 2010 53.40 54.15 51.95 53.77 160,316 +0.72(+1.36%)
Jul 01, 2010 53.91 53.91 52.40 53.05 168,482 -1.17(-2.16%)
Jun 30, 2010 54.50 55.09 54.06 54.22 212,602 -0.09(-0.17%)
Jun 29, 2010 54.96 55.44 53.79 54.31 167,746 -0.81(-1.47%)
Jun 25, 2010 53.81 56.49 53.30 55.12 407,770 +1.71(+3.20%)
Jun 24, 2010 53.23 54.21 52.74 53.41 143,884 -0.04(-0.07%)
Jun 23, 2010 52.87 53.80 52.47 53.45 101,066 +0.38(+0.72%)
Jun 22, 2010 53.00 54.14 52.82 53.07 273,618 +0.17(+0.32%)
Jun 21, 2010 54.33 54.79 52.71 52.90 207,162 -0.69(-1.29%)
Jun 18, 2010 55.27 55.37 53.49 53.59 378,484 -1.68(-3.04%)
Jun 17, 2010 55.54 55.84 55.10 55.27 124,015 -0.20(-0.36%)
Jun 16, 2010 55.70 56.15 55.01 55.47 169,208 -0.85(-1.51%)
Jun 15, 2010 56.94 56.94 56.01 56.32 275,763 -0.22(-0.39%)
Jun 14, 2010 56.52 57.06 55.93 56.54 183,729 +0.65(+1.16%)
Jun 11, 2010 53.63 56.17 53.31 55.89 240,715 +2.01(+3.73%)
Jun 10, 2010 53.60 54.00 52.39 53.88 405,063 +0.93(+1.76%)
Jun 09, 2010 52.56 53.26 52.14 52.95 267,341 +0.90(+1.73%)
Jun 08, 2010 52.77 52.91 51.81 52.05 474,438 -0.73(-1.38%)
Jun 07, 2010 54.18 54.45 52.67 52.78 154,835 -1.50(-2.76%)
Jun 04, 2010 54.54 55.11 53.59 54.28 289,996 -1.37(-2.47%)
Jun 03, 2010 54.02 55.92 54.02 55.65 247,989 +1.37(+2.52%)
Jun 02, 2010 54.06 54.34 53.72 54.28 247,935 +0.16(+0.30%)
Jun 01, 2010 53.81 55.36 53.56 54.12 287,482 -0.14(-0.26%)
May 28, 2010 54.03 54.98 53.97 54.26 227,823 +0.23(+0.43%)
May 27, 2010 53.02 54.14 53.01 54.03 190,432 +1.87(+3.59%)
May 26, 2010 52.23 53.19 51.82 52.16 158,959 +0.43(+0.83%)
May 25, 2010 51.17 51.80 50.00 51.73 204,619 -0.35(-0.67%)
May 24, 2010 50.56 52.86 50.04 52.08 302,696 +1.35(+2.66%)
May 21, 2010 51.79 52.25 49.68 50.73 588,464 -1.58(-3.02%)
May 20, 2010 52.80 53.79 52.07 52.31 319,665 -1.88(-3.47%)
May 19, 2010 55.05 55.58 53.88 54.19 283,538 -0.88(-1.60%)
May 18, 2010 55.45 55.70 54.69 55.07 208,402 +0.05(+0.09%)
May 17, 2010 55.12 55.89 54.33 55.02 219,384 +0.09(+0.16%)
May 14, 2010 55.67 55.98 54.37 54.93 176,194 -1.10(-1.96%)
May 13, 2010 55.89 56.68 55.63 56.03 234,922 -0.22(-0.39%)
May 12, 2010 55.60 56.30 55.37 56.25 320,328 +0.89(+1.61%)
May 11, 2010 55.55 56.26 53.24 55.36 265,874 +1.44(+2.67%)
May 10, 2010 53.23 53.92 52.91 53.92 137,679 +2.32(+4.50%)
May 07, 2010 52.84 52.95 51.01 51.60 205,440 -1.39(-2.62%)
May 06, 2010 53.88 54.50 51.39 52.99 249,458 -1.14(-2.11%)
May 05, 2010 53.86 54.48 53.48 54.13 292,645 +0.12(+0.22%)
May 04, 2010 55.00 55.00 53.49 54.01 154,162 -1.08(-1.96%)
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.