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 (%)
Dec 31, 2003 3.670 4.010 3.670 4.010 48,100 +0.03(+0.75%)
Dec 30, 2003 3.800 4.020 3.650 3.980 37,103 +0.15(+3.92%)
Dec 29, 2003 4.000 4.000 3.700 3.830 42,839 -0.17(-4.25%)
Dec 26, 2003 4.210 4.210 3.999 4.000 21,913 -0.11(-2.68%)
Dec 24, 2003 4.231 4.260 4.000 4.110 19,421 -0.08(-1.91%)
Dec 23, 2003 4.440 4.440 4.030 4.190 18,090 -0.07(-1.67%)
Dec 22, 2003 4.401 4.460 4.200 4.261 88,760 -0.20(-4.46%)
Dec 19, 2003 4.480 4.480 4.410 4.460 21,771 -0.02(-0.45%)
Dec 18, 2003 4.459 4.480 4.170 4.480 25,423 +0.07(+1.59%)
Dec 17, 2003 4.450 4.470 4.320 4.410 19,789 -0.06(-1.34%)
Dec 16, 2003 4.470 4.470 4.350 4.470 4,184 +0.03(+0.68%)
Dec 15, 2003 4.490 4.500 4.350 4.440 29,255 +0.04(+0.91%)
Dec 12, 2003 4.431 4.539 4.380 4.400 16,751 -0.08(-1.79%)
Dec 11, 2003 4.390 4.540 4.260 4.480 46,000 +0.04(+0.92%)
Dec 10, 2003 4.410 4.540 4.220 4.439 10,897 +0.03(+0.66%)
Dec 09, 2003 4.500 4.550 4.340 4.410 28,137 -0.06(-1.34%)
Dec 08, 2003 4.370 4.550 4.290 4.470 26,164 +0.26(+6.18%)
Dec 05, 2003 4.349 4.389 4.200 4.210 13,580 -0.14(-3.20%)
Dec 04, 2003 4.400 4.450 4.250 4.349 24,404 -0.04(-0.93%)
Dec 03, 2003 4.600 4.600 4.230 4.390 44,937 -0.06(-1.35%)
Dec 02, 2003 4.330 4.490 4.160 4.450 41,492 +0.18(+4.22%)
Dec 01, 2003 4.400 4.480 4.030 4.270 42,270 -0.02(-0.47%)
Nov 28, 2003 4.260 4.300 4.070 4.290 14,500 +0.09(+2.14%)
Nov 26, 2003 4.280 4.280 4.100 4.200 20,387 +0.00(+0.00%)
Nov 25, 2003 4.250 4.350 4.030 4.200 21,877 +0.00(+0.00%)
Nov 24, 2003 4.200 4.260 4.000 4.200 71,575 +0.10(+2.44%)
Nov 21, 2003 4.100 4.240 4.100 4.100 41,090 +0.13(+3.27%)
Nov 20, 2003 3.730 4.280 3.730 3.970 280,590 +0.17(+4.47%)
Nov 19, 2003 3.750 3.800 3.700 3.800 38,066 +0.02(+0.53%)
Nov 18, 2003 3.700 3.780 3.700 3.780 33,057 +0.08(+2.16%)
Nov 17, 2003 3.660 3.750 3.650 3.700 42,700 +0.10(+2.78%)
Nov 14, 2003 3.450 3.710 3.370 3.600 109,223 +0.23(+6.82%)
Nov 13, 2003 3.300 3.450 3.250 3.370 33,296 +0.07(+2.12%)
Nov 12, 2003 3.350 3.350 3.240 3.300 17,475 -0.05(-1.49%)
Nov 11, 2003 3.300 3.350 3.150 3.350 23,295 +0.08(+2.45%)
Nov 10, 2003 3.340 3.360 3.190 3.270 55,042 +0.02(+0.62%)
Nov 07, 2003 3.230 3.400 3.230 3.250 146,368 +0.07(+2.20%)
Nov 06, 2003 2.950 3.180 2.920 3.180 71,850 +0.21(+7.07%)
Nov 05, 2003 2.980 3.180 2.890 2.970 79,100 +0.02(+0.68%)
Nov 04, 2003 2.930 2.980 2.850 2.950 126,550 -0.04(-1.34%)
Nov 03, 2003 2.800 3.000 2.800 2.990 121,725 +0.06(+2.05%)
Oct 31, 2003 3.000 3.030 2.850 2.930 30,900 +0.02(+0.65%)
Oct 30, 2003 2.920 2.950 2.911 2.911 59,030 -0.01(-0.31%)
Oct 29, 2003 3.099 3.100 2.810 2.920 37,300 +0.00(+0.00%)
Oct 28, 2003 3.150 3.260 2.730 2.920 44,850 -0.26(-8.18%)
Oct 27, 2003 3.236 3.270 3.150 3.180 10,600 -0.02(-0.63%)
Oct 24, 2003 3.150 3.300 3.150 3.200 3,900 +0.00(+0.00%)
Oct 23, 2003 3.220 3.290 3.190 3.200 5,500 -0.01(-0.31%)
Oct 22, 2003 3.110 3.231 3.110 3.210 12,800 -0.08(-2.43%)
Oct 21, 2003 2.890 3.300 2.880 3.290 32,100 -0.01(-0.30%)
Oct 20, 2003 3.299 3.310 3.220 3.300 14,100 +0.01(+0.30%)
Oct 17, 2003 3.300 3.300 3.210 3.290 8,400 -0.01(-0.30%)
Oct 16, 2003 3.230 3.300 3.230 3.300 7,800 +0.02(+0.61%)
Oct 15, 2003 3.201 3.280 3.180 3.280 6,100 -0.02(-0.61%)
Oct 14, 2003 3.190 3.300 3.190 3.300 35,483 +0.11(+3.45%)
Oct 13, 2003 3.200 3.280 3.160 3.190 17,300 -0.14(-4.20%)
Oct 10, 2003 3.200 3.390 3.200 3.330 7,672 -0.04(-1.19%)
Oct 09, 2003 3.300 3.370 3.210 3.370 20,344 +0.06(+1.81%)
Oct 08, 2003 3.341 3.341 3.260 3.310 19,600 -0.06(-1.78%)
Oct 07, 2003 3.260 3.400 3.260 3.370 20,800 -0.01(-0.30%)
Oct 06, 2003 3.230 3.380 3.220 3.380 3,700 -0.07(-2.03%)
Oct 03, 2003 3.310 3.450 3.260 3.450 27,900 +0.01(+0.29%)
Oct 02, 2003 3.490 3.490 3.260 3.440 37,731 -0.01(-0.29%)
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.