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 28, 2013 27.88 27.88 27.11 27.15 869,468 -0.55(-1.99%)
Mar 27, 2013 27.81 28.27 27.47 27.70 586,814 -0.28(-1.00%)
Mar 26, 2013 27.98 28.25 27.66 27.98 275,431 +0.07(+0.25%)
Mar 25, 2013 28.22 28.41 27.70 27.91 544,116 -0.28(-0.99%)
Mar 22, 2013 27.88 28.40 27.84 28.19 569,638 +0.35(+1.26%)
Mar 21, 2013 27.83 28.08 27.58 27.84 464,853 -0.18(-0.64%)
Mar 20, 2013 28.48 28.55 27.89 28.02 860,937 -0.34(-1.20%)
Mar 19, 2013 29.06 29.32 28.22 28.36 1,444,456 -0.70(-2.41%)
Mar 18, 2013 29.84 30.00 28.95 29.06 1,218,535 -1.03(-3.42%)
Mar 15, 2013 31.00 31.18 30.02 30.09 1,066,744 -0.98(-3.15%)
Mar 14, 2013 31.23 31.26 30.82 31.07 929,409 -0.21(-0.67%)
Mar 13, 2013 31.25 31.43 31.04 31.28 654,951 +0.01(+0.03%)
Mar 12, 2013 31.38 31.42 31.20 31.27 649,241 -0.23(-0.73%)
Mar 11, 2013 31.09 31.69 30.84 31.50 1,124,039 +0.45(+1.45%)
Mar 08, 2013 31.22 31.48 30.63 31.05 1,066,030 +0.14(+0.45%)
Mar 07, 2013 30.27 31.93 30.09 30.91 1,328,770 +0.66(+2.18%)
Mar 06, 2013 30.35 30.96 30.13 30.25 465,591 -0.10(-0.33%)
Mar 05, 2013 30.00 30.54 29.82 30.35 643,476 +0.34(+1.13%)
Mar 04, 2013 29.44 30.25 29.44 30.01 1,071,115 +0.44(+1.49%)
Mar 01, 2013 28.68 29.94 28.39 29.57 1,249,283 +0.52(+1.79%)
Feb 28, 2013 28.94 29.24 28.72 29.05 707,007 +0.31(+1.08%)
Feb 27, 2013 28.15 29.15 27.96 28.74 777,526 +0.49(+1.73%)
Feb 26, 2013 27.50 28.35 27.50 28.25 780,123 +0.90(+3.29%)
Feb 25, 2013 28.15 28.33 26.84 27.35 1,332,063 -0.97(-3.43%)
Feb 22, 2013 26.53 28.47 26.13 28.32 1,400,816 +2.37(+9.13%)
Feb 21, 2013 26.62 27.01 25.53 25.95 1,053,992 -0.65(-2.44%)
Feb 20, 2013 27.25 27.61 26.60 26.60 490,553 -0.67(-2.46%)
Feb 19, 2013 27.04 27.50 26.78 27.27 428,322 +0.31(+1.15%)
Feb 15, 2013 27.55 27.55 26.92 26.96 530,412 -0.45(-1.64%)
Feb 14, 2013 26.90 27.69 26.83 27.41 393,533 +0.51(+1.90%)
Feb 13, 2013 26.76 26.92 26.54 26.90 574,470 +0.20(+0.75%)
Feb 12, 2013 26.92 27.15 26.56 26.70 389,644 -0.13(-0.48%)
Feb 11, 2013 26.90 26.94 26.50 26.83 421,856 -0.11(-0.41%)
Feb 08, 2013 27.08 27.08 26.60 26.94 456,183 -0.03(-0.11%)
Feb 07, 2013 27.65 27.65 26.84 26.97 759,935 -0.62(-2.25%)
Feb 06, 2013 27.42 28.02 27.29 27.59 654,431 +0.14(+0.51%)
Feb 04, 2013 27.77 28.11 27.30 27.45 549,301 -0.40(-1.44%)
Feb 01, 2013 27.43 27.90 27.15 27.85 682,176 +0.59(+2.16%)
Jan 31, 2013 27.65 27.77 27.25 27.26 903,554 -0.36(-1.30%)
Jan 30, 2013 28.32 28.54 27.52 27.62 963,010 -0.80(-2.81%)
Jan 29, 2013 27.80 28.42 27.58 28.42 757,567 +0.68(+2.45%)
Jan 28, 2013 26.88 27.76 26.18 27.74 1,647,411 -0.56(-1.98%)
Jan 25, 2013 28.54 28.72 28.13 28.30 703,703 -0.09(-0.32%)
Jan 24, 2013 28.54 28.80 28.18 28.39 743,021 -0.06(-0.21%)
Jan 23, 2013 28.93 29.14 28.45 28.45 556,021 -0.54(-1.86%)
Jan 22, 2013 28.44 29.00 28.24 28.99 679,589 +0.59(+2.08%)
Jan 18, 2013 28.66 28.66 28.17 28.40 707,791 -0.30(-1.05%)
Jan 17, 2013 28.44 28.78 28.35 28.70 374,968 +0.39(+1.38%)
Jan 16, 2013 28.57 28.80 28.17 28.31 739,147 -0.53(-1.84%)
Jan 15, 2013 28.36 28.90 28.13 28.84 890,691 +0.37(+1.30%)
Jan 14, 2013 28.14 28.52 27.78 28.47 747,219 +0.59(+2.12%)
Jan 11, 2013 28.42 28.52 27.68 27.88 771,370 -0.60(-2.11%)
Jan 10, 2013 27.79 28.84 27.60 28.48 1,301,205 +0.84(+3.04%)
Jan 09, 2013 26.27 28.00 26.27 27.64 1,123,657 +1.50(+5.74%)
Jan 08, 2013 26.28 26.60 26.00 26.14 641,465 -0.06(-0.23%)
Jan 07, 2013 25.64 26.28 25.60 26.20 844,844 +0.45(+1.75%)
Jan 04, 2013 26.48 26.48 25.67 25.75 1,109,936 -0.57(-2.17%)
Jan 03, 2013 26.27 26.65 26.06 26.32 647,037 +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.