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 (%)
May 29, 2015 16.96 17.16 16.75 17.04 751,269 +0.05(+0.29%)
May 28, 2015 16.94 17.09 16.59 16.99 579,524 +0.08(+0.47%)
May 27, 2015 16.45 16.93 16.31 16.91 700,841 +0.35(+2.11%)
May 26, 2015 16.59 16.59 15.98 16.56 1,265,551 -0.10(-0.60%)
May 22, 2015 16.78 16.66 16.66 16.66 476,200 -0.14(-0.83%)
May 21, 2015 16.98 17.00 16.69 16.80 551,101 -0.23(-1.38%)
May 20, 2015 17.22 17.27 16.87 17.04 455,948 -0.18(-1.07%)
May 19, 2015 16.94 17.25 16.89 17.22 891,611 +0.30(+1.77%)
May 18, 2015 16.73 17.03 16.54 16.92 556,280 +0.15(+0.89%)
May 15, 2015 16.75 16.85 16.55 16.77 544,477 +0.01(+0.06%)
May 14, 2015 16.72 16.87 16.61 16.76 562,703 +0.12(+0.72%)
May 13, 2015 16.62 16.74 16.38 16.64 1,029,308 -0.01(-0.06%)
May 12, 2015 16.51 16.51 16.21 16.65 1,108,376 +0.02(+0.12%)
May 11, 2015 16.10 16.80 15.89 16.63 2,073,141 +0.49(+3.07%)
May 08, 2015 16.89 17.53 15.07 16.14 3,978,440 -0.94(-5.53%)
May 07, 2015 16.79 17.16 16.79 17.08 1,370,308 +0.24(+1.43%)
May 06, 2015 17.09 17.14 16.76 16.84 1,394,337 -0.23(-1.35%)
May 05, 2015 17.12 17.27 16.94 17.07 1,549,606 -0.13(-0.78%)
May 04, 2015 17.16 17.43 17.04 17.20 998,505 +0.06(+0.38%)
May 01, 2015 17.17 17.47 16.95 17.14 1,824,174 +0.13(+0.76%)
Apr 30, 2015 17.37 17.54 16.91 17.01 1,736,390 -0.54(-3.08%)
Apr 29, 2015 17.30 17.58 17.15 17.55 876,732 +0.20(+1.15%)
Apr 28, 2015 17.05 17.47 16.92 17.35 1,303,988 +0.28(+1.64%)
Apr 27, 2015 17.31 17.31 16.96 17.07 999,374 -0.23(-1.33%)
Apr 24, 2015 17.89 17.96 17.19 17.30 1,137,645 -0.58(-3.24%)
Apr 23, 2015 17.20 17.97 17.17 17.88 3,089,174 +0.66(+3.83%)
Apr 22, 2015 16.74 17.28 16.50 17.22 2,233,025 +0.52(+3.11%)
Apr 21, 2015 15.70 16.78 15.64 16.70 1,826,032 +1.04(+6.64%)
Apr 20, 2015 15.52 15.68 15.39 15.66 1,289,853 +0.22(+1.42%)
Apr 17, 2015 15.33 15.53 15.21 15.44 1,456,267 -0.10(-0.64%)
Apr 16, 2015 15.47 15.74 15.37 15.54 952,553 +0.01(+0.06%)
Apr 15, 2015 15.60 15.76 15.47 15.53 802,978 +0.04(+0.26%)
Apr 14, 2015 15.70 15.77 15.29 15.49 1,339,083 -0.27(-1.71%)
Apr 13, 2015 15.51 15.76 15.39 15.76 1,012,026 +0.22(+1.42%)
Apr 10, 2015 15.83 15.83 15.30 15.54 1,035,407 -0.19(-1.21%)
Apr 09, 2015 15.83 16.06 15.68 15.73 1,043,579 -0.14(-0.88%)
Apr 08, 2015 15.50 15.94 15.50 15.87 744,047 +0.37(+2.39%)
Apr 07, 2015 15.78 15.97 15.48 15.50 707,423 -0.33(-2.08%)
Apr 06, 2015 15.51 15.86 15.37 15.83 946,539 +0.28(+1.80%)
Apr 02, 2015 15.51 15.55 15.55 15.55 993,700 -0.11(-0.70%)
Apr 01, 2015 15.46 15.70 15.12 15.66 2,172,728 +0.21(+1.36%)
Mar 31, 2015 15.48 15.57 15.42 15.45 1,164,864 -0.11(-0.71%)
Mar 30, 2015 15.43 15.65 15.37 15.56 1,630,703 +0.24(+1.57%)
Mar 27, 2015 15.81 15.89 15.17 15.32 1,835,128 -0.55(-3.47%)
Mar 26, 2015 16.18 16.28 15.83 15.87 873,990 -0.34(-2.10%)
Mar 25, 2015 16.48 16.63 16.21 16.21 994,833 -0.28(-1.70%)
Mar 24, 2015 16.76 16.89 16.43 16.49 687,538 -0.25(-1.49%)
Mar 23, 2015 16.86 17.07 16.73 16.74 662,562 -0.16(-0.95%)
Mar 20, 2015 17.06 17.13 16.84 16.90 1,225,502 -0.01(-0.06%)
Mar 19, 2015 16.71 16.95 16.52 16.91 2,620,975 +0.42(+2.55%)
Mar 18, 2015 16.63 16.74 16.41 16.49 860,915 -0.17(-1.02%)
Mar 17, 2015 16.74 16.85 16.58 16.66 854,975 -0.13(-0.77%)
Mar 16, 2015 16.89 17.03 16.75 16.79 709,251 +0.02(+0.12%)
Mar 13, 2015 17.08 17.08 16.70 16.77 841,154 -0.35(-2.04%)
Mar 12, 2015 17.14 17.34 17.01 17.12 601,941 +0.14(+0.82%)
Mar 11, 2015 16.87 17.13 16.60 16.98 1,213,563 +0.17(+1.01%)
Mar 10, 2015 16.79 16.96 16.53 16.81 1,097,396 -0.13(-0.77%)
Mar 09, 2015 16.53 16.99 16.28 16.94 1,346,150 +0.72(+4.44%)
Mar 06, 2015 16.24 16.30 16.08 16.22 1,222,205 -0.13(-0.80%)
Mar 05, 2015 16.76 16.84 16.33 16.35 919,926 -0.42(-2.50%)
Mar 04, 2015 17.01 17.06 16.67 16.77 1,252,131 -0.29(-1.70%)
Mar 03, 2015 17.27 17.44 16.78 17.06 1,500,876 -0.18(-1.04%)
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.