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 31, 2017 17.82 18.19 17.82 18.16 381,957 +0.26(+1.45%)
Jan 30, 2017 17.97 18.26 17.67 17.90 303,700 -0.15(-0.83%)
Jan 27, 2017 18.10 18.15 17.82 18.05 214,399 +0.02(+0.11%)
Jan 26, 2017 18.42 18.42 17.96 18.03 281,614 -0.36(-1.96%)
Jan 25, 2017 18.14 18.47 18.14 18.39 297,367 +0.22(+1.21%)
Jan 24, 2017 17.78 18.22 17.57 18.17 418,381 +0.41(+2.31%)
Jan 23, 2017 17.76 17.88 17.59 17.76 399,667 -0.04(-0.22%)
Jan 20, 2017 17.99 18.11 17.60 17.80 380,280 -0.19(-1.06%)
Jan 19, 2017 18.09 18.12 17.85 17.99 327,742 -0.15(-0.83%)
Jan 18, 2017 18.22 18.27 17.87 18.14 347,159 -0.05(-0.27%)
Jan 17, 2017 18.39 18.39 18.11 18.19 298,687 -0.39(-2.10%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.13(+0.70%)
Jan 12, 2017 18.30 18.46 17.91 18.45 345,022 +0.09(+0.49%)
Jan 11, 2017 18.44 18.50 18.17 18.36 444,264 -0.03(-0.16%)
Jan 10, 2017 18.07 18.44 17.87 18.39 604,715 +0.21(+1.16%)
Jan 09, 2017 18.05 18.40 18.03 18.18 519,051 +0.09(+0.50%)
Jan 06, 2017 18.40 18.45 18.06 18.09 335,703 -0.31(-1.68%)
Jan 05, 2017 18.60 18.68 18.13 18.40 413,130 -0.18(-0.97%)
Jan 04, 2017 18.40 18.69 18.29 18.58 472,520 +0.21(+1.14%)
Jan 03, 2017 18.33 18.41 18.06 18.37 396,332 +0.21(+1.16%)
Dec 30, 2016 18.16 18.16 18.16 0 -0.03(-0.16%)
Dec 29, 2016 18.29 18.57 18.12 18.19 231,467 -0.02(-0.11%)
Dec 28, 2016 18.78 18.84 18.11 18.21 400,298 -0.48(-2.57%)
Dec 27, 2016 18.48 18.89 18.48 18.69 184,902 +0.18(+0.97%)
Dec 23, 2016 18.51 18.51 18.51 0 +0.24(+1.31%)
Dec 22, 2016 18.67 18.68 18.15 18.27 247,740 -0.31(-1.67%)
Dec 21, 2016 18.56 18.77 18.53 18.58 387,222 -0.04(-0.21%)
Dec 20, 2016 18.41 18.76 18.22 18.62 566,113 +0.29(+1.58%)
Dec 19, 2016 18.36 18.63 18.08 18.33 558,936 +0.06(+0.33%)
Dec 16, 2016 18.95 18.95 18.19 18.27 2,728,628 -0.72(-3.79%)
Dec 15, 2016 18.18 18.99 18.07 18.99 614,345 +0.91(+5.03%)
Dec 14, 2016 18.58 18.59 18.03 18.08 477,838 -0.47(-2.53%)
Dec 13, 2016 18.60 18.84 18.44 18.55 454,205 -0.03(-0.16%)
Dec 12, 2016 18.64 18.64 18.27 18.58 559,163 -0.09(-0.48%)
Dec 09, 2016 18.77 18.89 18.49 18.67 595,515 -0.10(-0.53%)
Dec 08, 2016 18.29 18.83 18.05 18.77 642,998 +0.45(+2.46%)
Dec 07, 2016 18.02 18.45 17.71 18.32 416,111 +0.22(+1.22%)
Dec 06, 2016 18.08 18.27 17.82 18.10 356,825 +0.11(+0.61%)
Dec 05, 2016 18.02 18.38 17.90 17.99 582,574 +0.17(+0.95%)
Dec 02, 2016 17.70 18.04 17.50 17.82 495,918 +0.05(+0.28%)
Dec 01, 2016 18.36 18.50 17.57 17.77 625,771 -0.55(-3.00%)
Nov 30, 2016 18.68 18.72 18.14 18.32 752,203 -0.16(-0.87%)
Nov 29, 2016 18.60 18.75 18.30 18.48 636,424 -0.17(-0.91%)
Nov 28, 2016 18.48 18.74 18.31 18.65 406,276 +0.07(+0.38%)
Nov 25, 2016 18.76 18.77 18.53 18.58 154,925 -0.11(-0.59%)
Nov 23, 2016 18.69 18.69 18.69 0 +0.05(+0.27%)
Nov 22, 2016 18.51 18.67 18.10 18.64 577,126 +0.25(+1.36%)
Nov 21, 2016 18.16 18.59 18.04 18.39 396,080 +0.19(+1.04%)
Nov 18, 2016 17.99 18.25 17.79 18.20 577,243 +0.24(+1.34%)
Nov 17, 2016 17.40 18.06 17.40 17.96 872,329 +0.57(+3.28%)
Nov 16, 2016 17.09 17.68 16.93 17.39 691,993 +0.27(+1.58%)
Nov 15, 2016 16.51 17.30 16.25 17.12 1,037,684 +0.63(+3.82%)
Nov 14, 2016 16.70 16.78 16.38 16.49 913,979 -0.05(-0.30%)
Nov 11, 2016 16.62 16.87 15.94 16.54 1,216,021 +0.36(+2.22%)
Nov 10, 2016 17.00 17.34 16.05 16.18 2,804,576 -0.62(-3.69%)
Nov 09, 2016 20.28 21.31 16.07 16.80 4,469,414 -4.61(-21.53%)
Nov 08, 2016 21.34 21.54 20.92 21.41 643,224 -0.11(-0.51%)
Nov 07, 2016 21.49 21.83 21.32 21.52 483,460 +0.42(+1.99%)
Nov 04, 2016 20.75 21.43 20.66 21.10 471,841 +0.23(+1.10%)
Nov 03, 2016 20.84 21.14 20.79 20.87 597,418 +0.03(+0.14%)
Nov 02, 2016 20.61 21.05 20.57 20.84 583,739 +0.18(+0.87%)
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.