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 (%)
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%)
Oct 01, 2003 3.260 3.450 3.260 3.450 10,669 +0.00(+0.00%)
Sep 30, 2003 3.310 3.450 3.290 3.450 28,300 +0.06(+1.77%)
Sep 29, 2003 3.370 3.480 3.270 3.390 9,400 -0.10(-2.87%)
Sep 26, 2003 3.373 3.500 3.370 3.490 15,000 +0.00(+0.00%)
Sep 25, 2003 3.650 3.650 3.490 3.490 43,000 -0.15(-4.12%)
Sep 24, 2003 3.730 3.640 3.580 3.640 11,017 -0.09(-2.41%)
Sep 23, 2003 3.560 3.730 3.560 3.730 5,207 -0.01(-0.27%)
Sep 22, 2003 3.510 3.740 3.360 3.740 24,457 +0.00(+0.00%)
Sep 19, 2003 3.711 3.740 3.480 3.740 31,518 +0.00(+0.00%)
Sep 18, 2003 3.730 3.750 3.729 3.740 14,382 +0.00(+0.00%)
Sep 17, 2003 3.630 3.750 3.630 3.740 8,164 +0.00(+0.00%)
Sep 16, 2003 3.650 3.750 3.650 3.740 48,467 +0.05(+1.36%)
Sep 15, 2003 3.650 3.690 3.480 3.690 16,300 +0.05(+1.37%)
Sep 12, 2003 3.550 3.701 3.400 3.640 32,400 -0.11(-2.93%)
Sep 11, 2003 3.690 3.750 3.600 3.750 5,700 +0.05(+1.35%)
Sep 10, 2003 3.520 3.700 3.520 3.700 8,500 -0.02(-0.67%)
Sep 09, 2003 3.710 3.750 3.610 3.725 8,100 -0.01(-0.16%)
Sep 08, 2003 3.760 3.760 3.701 3.731 6,600 -0.04(-1.03%)
Sep 05, 2003 3.770 3.770 3.600 3.770 43,600 +0.02(+0.53%)
Sep 04, 2003 3.750 3.760 3.640 3.750 5,200 +0.00(+0.00%)
Sep 03, 2003 3.750 3.790 3.600 3.750 14,800 -0.02(-0.53%)
Sep 02, 2003 3.800 3.800 3.580 3.770 29,600 +0.14(+3.83%)
Aug 29, 2003 3.739 3.739 3.615 3.631 13,100 -0.10(-2.65%)
Aug 28, 2003 3.710 3.750 3.690 3.730 32,900 -0.01(-0.27%)
Aug 27, 2003 3.750 3.750 3.700 3.740 8,600 -0.01(-0.27%)
Aug 26, 2003 3.681 3.760 3.680 3.750 9,700 +0.00(+0.00%)
Aug 25, 2003 3.750 3.751 3.710 3.750 34,500 +0.00(+0.00%)
Aug 22, 2003 3.740 3.800 3.740 3.750 4,500 -0.05(-1.32%)
Aug 21, 2003 3.820 3.850 3.740 3.800 24,800 -0.05(-1.30%)
Aug 20, 2003 3.830 3.870 3.826 3.850 13,100 -0.10(-2.53%)
Aug 19, 2003 3.964 3.964 3.860 3.950 23,100 -0.05(-1.25%)
Aug 18, 2003 3.760 4.020 3.760 4.000 20,200 +0.03(+0.76%)
Aug 15, 2003 3.790 4.000 3.750 3.970 26,000 +0.13(+3.39%)
Aug 14, 2003 3.900 3.940 3.840 3.840 6,000 -0.11(-2.78%)
Aug 13, 2003 3.970 3.970 3.760 3.950 66,400 +0.01(+0.25%)
Aug 12, 2003 3.810 3.940 3.810 3.940 29,600 +0.00(+0.00%)
Aug 11, 2003 3.740 3.940 3.740 3.940 17,900 +0.04(+1.03%)
Aug 08, 2003 3.740 3.900 3.700 3.900 20,800 +0.20(+5.41%)
Aug 07, 2003 3.599 3.750 3.400 3.700 13,100 +0.10(+2.78%)
Aug 06, 2003 3.480 3.600 3.360 3.600 40,400 +0.15(+4.35%)
Aug 05, 2003 3.350 3.450 3.350 3.450 12,300 +0.15(+4.55%)
Aug 04, 2003 3.290 3.300 3.240 3.300 9,100 +0.10(+3.12%)
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.