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 31, 2002 2.740 2.880 2.620 2.880 41,700 +0.13(+4.73%)
Jul 30, 2002 2.613 2.830 2.613 2.750 25,500 -0.10(-3.51%)
Jul 29, 2002 2.651 2.870 2.600 2.850 26,700 +0.25(+9.57%)
Jul 26, 2002 2.750 2.750 2.601 2.601 18,900 -0.15(-5.43%)
Jul 25, 2002 2.510 2.830 2.510 2.750 36,000 +0.00(+0.01%)
Jul 24, 2002 2.550 2.749 2.450 2.750 25,775 +0.05(+1.85%)
Jul 23, 2002 2.651 2.700 2.500 2.700 43,500 -0.05(-1.82%)
Jul 22, 2002 2.502 2.750 2.500 2.750 2,490,000 +0.10(+3.77%)
Jul 19, 2002 2.700 2.800 2.410 2.650 40,800 -0.14(-5.02%)
Jul 17, 2002 2.730 2.810 2.660 2.790 58,000 -0.06(-2.11%)
Jul 12, 2002 2.680 2.850 2.680 2.850 31,300 +0.07(+2.52%)
Jul 11, 2002 2.780 2.810 2.510 2.780 60,500 -0.11(-3.81%)
Jul 10, 2002 2.950 2.950 2.770 2.890 149,900 -0.14(-4.62%)
Jul 09, 2002 3.110 3.110 3.030 3.030 26,900 -0.08(-2.57%)
Jul 08, 2002 3.080 3.110 3.080 3.110 20,200 +0.03(+0.97%)
Jul 05, 2002 3.000 3.080 2.950 3.080 44,700 +0.00(+0.00%)
Jul 04, 2002 3.000 3.090 2.971 3.080 32,800 +0.00(+0.00%)
Jul 03, 2002 3.000 3.090 2.971 3.080 32,800 +0.08(+2.67%)
Jul 02, 2002 3.050 3.109 2.990 3.000 86,800 -0.20(-6.25%)
Jul 01, 2002 3.000 3.250 2.940 3.200 13,300 +0.05(+1.59%)
Jun 28, 2002 3.050 3.290 2.990 3.150 60,900 -0.09(-2.78%)
Jun 27, 2002 3.090 3.240 2.990 3.240 16,900 -0.01(-0.31%)
Jun 26, 2002 3.000 3.290 3.000 3.250 69,600 -0.04(-1.22%)
Jun 25, 2002 3.150 3.290 3.110 3.290 31,900 +0.06(+1.86%)
Jun 21, 2002 3.150 3.250 3.150 3.230 49,400 -0.02(-0.62%)
Jun 20, 2002 3.190 3.250 3.190 3.250 42,600 +0.00(+0.00%)
Jun 19, 2002 3.250 3.250 3.150 3.250 20,700 +0.00(+0.00%)
Jun 18, 2002 3.200 3.400 3.200 3.250 30,200 +0.04(+1.25%)
Jun 17, 2002 3.260 3.280 3.200 3.210 40,100 -0.04(-1.23%)
Jun 14, 2002 3.260 3.260 3.050 3.250 52,400 +0.20(+6.56%)
Jun 12, 2002 3.050 3.060 2.900 3.050 21,500 +0.00(+0.00%)
Jun 11, 2002 2.950 3.050 2.950 3.050 3,300 +0.05(+1.67%)
Jun 10, 2002 2.971 3.003 2.900 3.000 6,000 +0.00(+0.00%)
Jun 07, 2002 3.100 3.130 2.920 3.000 61,900 -0.13(-4.15%)
Jun 06, 2002 3.190 3.190 3.000 3.130 20,600 -0.06(-1.88%)
Jun 05, 2002 3.150 3.250 3.100 3.190 33,900 -0.15(-4.49%)
May 31, 2002 3.360 3.390 3.290 3.340 35,100 -0.05(-1.47%)
May 28, 2002 3.380 3.390 3.340 3.390 10,400 +0.01(+0.30%)
May 27, 2002 3.440 3.460 3.360 3.380 37,600 +0.00(+0.00%)
May 24, 2002 3.440 3.460 3.360 3.380 37,600 -0.17(-4.79%)
May 23, 2002 3.410 3.550 3.100 3.550 29,200 +0.00(+0.03%)
May 22, 2002 3.550 3.650 3.430 3.549 91,000 +0.04(+1.11%)
May 21, 2002 3.470 3.610 3.380 3.510 221,300 -0.02(-0.54%)
May 20, 2002 3.500 3.600 3.320 3.529 171,100 -0.03(-0.88%)
May 17, 2002 3.720 3.750 3.400 3.560 43,200 -0.23(-6.06%)
May 16, 2002 3.810 3.850 3.721 3.790 32,600 -0.13(-3.32%)
May 15, 2002 3.914 3.920 3.790 3.920 55,500 -0.00(-0.00%)
May 14, 2002 3.940 3.960 3.930 3.920 60,100 -0.03(-0.76%)
May 13, 2002 3.910 4.000 3.910 3.950 24,200 -0.10(-2.47%)
May 10, 2002 4.000 4.080 3.960 4.050 20,200 +0.02(+0.50%)
May 09, 2002 4.000 4.030 3.950 4.030 21,800 -0.02(-0.49%)
May 08, 2002 4.020 4.120 3.800 4.050 95,400 +0.16(+4.11%)
May 07, 2002 4.120 4.140 3.720 3.890 119,900 -0.25(-6.04%)
May 06, 2002 4.240 4.250 4.050 4.140 20,700 -0.02(-0.48%)
May 03, 2002 4.150 4.200 4.120 4.160 27,300 -0.09(-2.12%)
May 02, 2002 4.200 4.250 4.100 4.250 58,900 -0.04(-0.93%)
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.