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 (%)
Jan 29, 2016 11.32 12.08 11.32 12.05 833,906 +0.80(+7.11%)
Jan 28, 2016 11.42 11.65 11.03 11.25 460,150 -0.08(-0.71%)
Jan 27, 2016 11.50 11.65 11.25 11.33 394,761 -0.23(-1.99%)
Jan 26, 2016 11.31 11.59 11.26 11.56 386,840 +0.31(+2.76%)
Jan 25, 2016 11.68 11.72 11.16 11.25 417,930 -0.46(-3.93%)
Jan 22, 2016 11.59 11.93 11.59 11.71 512,367 +0.27(+2.36%)
Jan 21, 2016 11.56 11.69 11.39 11.44 459,039 -0.10(-0.87%)
Jan 20, 2016 11.37 11.64 11.00 11.54 865,588 +0.06(+0.52%)
Jan 19, 2016 11.79 11.88 11.35 11.48 619,157 -0.21(-1.80%)
Jan 15, 2016 11.04 11.69 11.69 11.69 896,200 +0.36(+3.18%)
Jan 14, 2016 11.14 11.45 11.06 11.33 598,972 +0.22(+1.98%)
Jan 13, 2016 11.32 12.00 10.97 11.11 764,994 -0.18(-1.59%)
Jan 12, 2016 11.81 11.98 11.12 11.29 1,020,249 -0.44(-3.75%)
Jan 11, 2016 12.07 12.25 11.70 11.73 819,824 -0.30(-2.49%)
Jan 08, 2016 12.25 12.36 11.94 12.03 564,121 -0.21(-1.72%)
Jan 07, 2016 12.44 12.50 12.01 12.24 538,681 -0.38(-3.01%)
Jan 06, 2016 12.60 12.77 12.52 12.62 605,357 -0.12(-0.94%)
Jan 05, 2016 12.72 12.86 12.29 12.74 501,839 +0.03(+0.24%)
Jan 04, 2016 12.15 12.88 11.91 12.71 852,821 +0.37(+3.00%)
Dec 31, 2015 12.66 12.34 12.34 12.34 592,400 -0.35(-2.72%)
Dec 30, 2015 13.02 13.19 12.67 12.69 527,521 -0.37(-2.80%)
Dec 29, 2015 12.76 13.06 12.67 13.05 616,510 +0.34(+2.68%)
Dec 28, 2015 12.76 12.77 12.39 12.71 558,286 -0.11(-0.86%)
Dec 24, 2015 12.75 12.82 12.82 12.82 179,100 +0.07(+0.55%)
Dec 23, 2015 12.75 12.86 12.66 12.75 539,506 +0.09(+0.71%)
Dec 22, 2015 12.57 12.74 12.40 12.66 466,555 +0.14(+1.12%)
Dec 21, 2015 12.54 12.62 12.26 12.52 575,893 +0.04(+0.32%)
Dec 18, 2015 12.45 12.70 12.29 12.48 2,141,737 -0.03(-0.24%)
Dec 17, 2015 12.77 12.81 12.49 12.51 417,876 -0.21(-1.65%)
Dec 16, 2015 12.64 12.80 12.51 12.72 898,633 +0.18(+1.44%)
Dec 15, 2015 12.52 12.68 12.45 12.54 613,464 +0.12(+0.97%)
Dec 14, 2015 12.28 12.59 12.28 12.42 799,137 +0.13(+1.06%)
Dec 11, 2015 12.61 12.68 11.97 12.29 872,465 -0.46(-3.61%)
Dec 10, 2015 12.77 12.97 12.70 12.75 855,402 -0.05(-0.39%)
Dec 09, 2015 12.67 12.91 12.60 12.80 993,702 +0.05(+0.39%)
Dec 08, 2015 12.51 12.76 11.89 12.75 989,297 +0.15(+1.19%)
Dec 07, 2015 12.55 12.80 12.33 12.60 728,032 +0.00(+0.00%)
Dec 04, 2015 12.57 12.65 12.29 12.60 676,510 +0.05(+0.40%)
Dec 03, 2015 12.76 13.09 12.49 12.55 1,163,685 -0.20(-1.57%)
Dec 02, 2015 12.93 13.02 12.67 12.75 971,287 -0.22(-1.70%)
Dec 01, 2015 12.26 13.35 12.15 12.97 1,609,222 +0.84(+6.92%)
Nov 30, 2015 11.82 12.35 11.82 12.13 1,306,202 +0.43(+3.68%)
Nov 27, 2015 11.80 11.91 11.42 11.70 648,186 -0.13(-1.10%)
Nov 25, 2015 11.47 11.83 11.83 11.83 1,139,400 +0.33(+2.87%)
Nov 24, 2015 11.47 11.47 11.37 11.50 1,575,064 +0.03(+0.26%)
Nov 23, 2015 11.41 11.72 11.41 11.47 1,257,021 +0.05(+0.44%)
Nov 20, 2015 11.62 11.91 11.37 11.42 1,244,776 -0.18(-1.55%)
Nov 19, 2015 11.76 11.86 11.50 11.60 573,341 -0.18(-1.53%)
Nov 18, 2015 11.58 11.93 11.58 11.78 723,074 +0.21(+1.82%)
Nov 17, 2015 11.79 12.02 11.56 11.57 799,388 -0.19(-1.62%)
Nov 16, 2015 11.51 11.79 11.27 11.76 797,468 +0.24(+2.08%)
Nov 13, 2015 11.31 11.73 11.25 11.52 1,056,494 +0.14(+1.23%)
Nov 12, 2015 11.12 11.45 11.01 11.38 911,192 +0.18(+1.61%)
Nov 11, 2015 11.23 11.52 11.05 11.20 701,096 -0.03(-0.27%)
Nov 10, 2015 11.02 11.36 10.91 11.23 1,095,471 +0.21(+1.91%)
Nov 09, 2015 11.33 11.73 10.92 11.02 1,264,310 -0.30(-2.65%)
Nov 06, 2015 10.11 11.77 9.510 11.32 1,909,509 +0.95(+9.16%)
Nov 05, 2015 10.66 10.81 10.35 10.37 1,776,865 -0.28(-2.63%)
Nov 04, 2015 10.81 10.92 10.56 10.65 869,923 -0.18(-1.66%)
Nov 03, 2015 10.69 10.93 10.57 10.83 608,956 +0.09(+0.84%)
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.