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 (%)
Feb 27, 2015 18.40 18.60 16.76 17.54 2,825,438 -1.30(-6.90%)
Feb 26, 2015 18.98 19.08 18.67 18.84 806,297 -0.18(-0.95%)
Feb 25, 2015 18.61 19.09 18.61 19.02 580,105 +0.44(+2.37%)
Feb 24, 2015 18.95 19.05 18.51 18.58 781,508 -0.41(-2.16%)
Feb 23, 2015 19.14 19.25 18.92 18.99 1,093,125 -0.11(-0.58%)
Feb 20, 2015 19.09 19.12 18.63 19.10 741,464 -0.01(-0.05%)
Feb 19, 2015 19.20 19.28 18.96 19.11 548,722 -0.17(-0.88%)
Feb 18, 2015 19.78 19.87 19.03 19.28 1,024,351 -0.50(-2.53%)
Feb 17, 2015 19.98 20.12 19.61 19.78 535,659 -0.22(-1.10%)
Feb 13, 2015 19.63 20.00 20.00 20.00 720,400 +0.38(+1.94%)
Feb 12, 2015 19.74 19.74 19.17 19.62 905,761 +0.03(+0.15%)
Feb 11, 2015 19.36 19.94 19.21 19.59 1,054,122 +0.26(+1.35%)
Feb 10, 2015 19.54 19.54 19.20 19.33 986,543 -0.05(-0.26%)
Feb 09, 2015 19.97 19.99 19.33 19.38 656,793 -0.62(-3.10%)
Feb 06, 2015 20.64 20.80 19.90 20.00 681,383 -0.58(-2.82%)
Feb 05, 2015 20.00 20.69 19.93 20.58 995,489 +0.63(+3.16%)
Feb 04, 2015 19.81 20.08 19.73 19.95 715,551 +0.14(+0.71%)
Feb 03, 2015 19.60 19.98 19.52 19.81 782,814 +0.35(+1.80%)
Feb 02, 2015 19.88 20.10 19.02 19.46 989,213 -0.32(-1.64%)
Jan 30, 2015 20.16 20.32 19.72 19.79 800,561 -0.50(-2.49%)
Jan 29, 2015 20.04 20.34 19.70 20.29 625,512 +0.30(+1.50%)
Jan 28, 2015 20.24 20.34 19.87 19.99 420,192 -0.21(-1.04%)
Jan 27, 2015 20.46 20.56 20.15 20.20 394,801 -0.45(-2.18%)
Jan 26, 2015 20.37 20.81 20.18 20.65 606,752 +0.23(+1.13%)
Jan 23, 2015 20.60 20.74 20.34 20.42 504,997 -0.19(-0.92%)
Jan 22, 2015 20.47 20.73 20.03 20.61 1,039,201 +0.29(+1.43%)
Jan 21, 2015 20.54 20.78 20.21 20.32 510,094 -0.32(-1.55%)
Jan 20, 2015 20.93 21.11 20.34 20.64 620,571 -0.27(-1.29%)
Jan 16, 2015 20.50 21.13 20.50 20.91 578,662 +0.34(+1.65%)
Jan 15, 2015 21.55 21.88 20.44 20.57 580,646 -0.99(-4.59%)
Jan 14, 2015 21.24 21.82 20.98 21.56 468,093 +0.00(+0.00%)
Jan 13, 2015 21.43 21.98 21.24 21.56 539,634 +0.31(+1.46%)
Jan 12, 2015 20.74 21.64 20.74 21.25 579,589 +0.44(+2.11%)
Jan 09, 2015 21.20 21.25 20.57 20.81 536,445 -0.34(-1.61%)
Jan 08, 2015 21.03 21.36 20.62 21.15 616,436 +0.36(+1.73%)
Jan 07, 2015 20.94 21.09 20.55 20.79 823,638 +0.03(+0.14%)
Jan 06, 2015 21.01 21.19 20.38 20.76 570,735 -0.17(-0.81%)
Jan 05, 2015 21.61 21.61 20.66 20.93 559,573 -0.80(-3.68%)
Jan 02, 2015 21.37 21.99 21.16 21.73 644,047 +0.59(+2.79%)
Dec 31, 2014 22.08 21.14 21.14 21.14 968,700 -0.83(-3.78%)
Dec 30, 2014 22.32 22.55 21.93 21.97 589,926 -0.35(-1.57%)
Dec 29, 2014 22.59 22.70 22.08 22.32 821,424 -0.29(-1.28%)
Dec 26, 2014 22.39 23.00 22.39 22.61 417,373 +0.21(+0.94%)
Dec 24, 2014 22.34 22.40 22.40 22.40 399,400 +0.14(+0.63%)
Dec 23, 2014 20.95 22.28 20.90 22.26 1,603,293 +1.39(+6.66%)
Dec 22, 2014 20.06 20.88 19.90 20.87 651,571 +0.79(+3.93%)
Dec 19, 2014 20.25 20.71 20.00 20.08 1,439,625 -0.20(-0.99%)
Dec 18, 2014 20.80 20.83 20.23 20.28 744,572 -0.33(-1.60%)
Dec 17, 2014 20.46 20.63 20.09 20.61 705,526 +0.27(+1.33%)
Dec 16, 2014 20.10 20.80 20.00 20.34 655,188 +0.18(+0.89%)
Dec 15, 2014 20.51 20.59 19.91 20.16 895,379 -0.26(-1.27%)
Dec 12, 2014 21.12 21.33 20.39 20.42 749,758 -0.92(-4.33%)
Dec 11, 2014 21.82 21.95 21.28 21.34 1,063,799 -0.44(-2.00%)
Dec 10, 2014 23.06 23.09 21.74 21.78 1,084,231 -1.38(-5.96%)
Dec 09, 2014 22.22 23.31 22.04 23.16 569,137 +0.72(+3.21%)
Dec 08, 2014 22.26 22.82 20.32 22.44 544,953 +0.19(+0.85%)
Dec 05, 2014 22.11 22.59 22.09 22.25 693,267 +0.17(+0.77%)
Dec 04, 2014 22.31 22.56 21.86 22.08 634,365 -0.32(-1.43%)
Dec 03, 2014 21.60 22.43 21.53 22.40 648,364 +0.78(+3.61%)
Dec 02, 2014 21.44 21.90 21.25 21.62 615,545 +0.27(+1.26%)
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.