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 (%)
Aug 31, 2004 5.620 6.040 5.620 6.040 40,200 +0.52(+9.42%)
Aug 30, 2004 5.740 5.920 5.500 5.520 23,800 -0.21(-3.66%)
Aug 27, 2004 5.740 5.750 5.730 5.730 1,300 -0.02(-0.35%)
Aug 26, 2004 5.840 5.840 5.690 5.750 17,500 +0.11(+1.95%)
Aug 25, 2004 5.430 5.950 5.430 5.640 31,600 +0.14(+2.55%)
Aug 24, 2004 5.790 5.790 5.470 5.500 21,000 -0.37(-6.30%)
Aug 23, 2004 5.360 5.940 5.360 5.870 59,418 +0.37(+6.73%)
Aug 20, 2004 5.560 6.000 5.310 5.500 9,900 +0.10(+1.85%)
Aug 19, 2004 5.620 5.630 5.300 5.400 35,700 -0.13(-2.35%)
Aug 18, 2004 5.890 5.900 5.290 5.530 49,000 -0.37(-6.27%)
Aug 17, 2004 5.490 5.900 5.190 5.900 40,300 +0.30(+5.36%)
Aug 16, 2004 5.510 5.730 5.510 5.600 29,000 +0.06(+1.08%)
Aug 13, 2004 5.660 5.750 5.510 5.540 8,000 -0.10(-1.79%)
Aug 12, 2004 5.710 5.860 5.560 5.641 29,100 -0.12(-2.07%)
Aug 11, 2004 5.590 5.940 5.510 5.760 20,800 +0.01(+0.17%)
Aug 10, 2004 5.910 6.060 5.720 5.750 46,600 -0.27(-4.49%)
Aug 09, 2004 6.450 6.460 5.890 6.020 25,300 -0.43(-6.67%)
Aug 06, 2004 6.360 6.462 6.360 6.450 21,100 -0.04(-0.62%)
Aug 05, 2004 6.510 6.540 6.450 6.490 34,700 -0.01(-0.15%)
Aug 04, 2004 6.550 6.600 6.410 6.500 40,000 -0.04(-0.61%)
Aug 03, 2004 6.340 6.780 6.310 6.540 89,347 +0.32(+5.14%)
Aug 02, 2004 6.450 6.500 6.170 6.220 37,000 -0.28(-4.31%)
Jul 30, 2004 5.900 6.520 5.900 6.500 54,800 +0.50(+8.33%)
Jul 29, 2004 6.086 6.090 5.910 6.000 8,500 -0.06(-0.99%)
Jul 28, 2004 5.940 6.230 5.940 6.060 21,400 +0.05(+0.83%)
Jul 27, 2004 6.000 6.070 5.970 6.010 57,300 +0.00(+0.00%)
Jul 26, 2004 6.000 6.100 5.994 6.010 71,200 -0.08(-1.31%)
Jul 23, 2004 6.050 6.090 6.050 6.090 3,200 +0.03(+0.50%)
Jul 22, 2004 6.000 6.110 6.000 6.060 12,200 -0.06(-0.98%)
Jul 21, 2004 6.010 6.196 6.010 6.120 16,900 +0.08(+1.32%)
Jul 20, 2004 6.000 6.060 6.000 6.040 6,300 -0.04(-0.66%)
Jul 19, 2004 6.150 6.200 6.080 6.080 15,600 -0.12(-1.94%)
Jul 16, 2004 6.190 6.280 6.190 6.200 10,800 +0.04(+0.65%)
Jul 15, 2004 6.220 6.220 6.080 6.160 3,200 -0.17(-2.69%)
Jul 14, 2004 6.251 6.340 6.250 6.330 1,300 +0.09(+1.44%)
Jul 13, 2004 6.530 6.530 6.000 6.240 10,600 -0.20(-3.11%)
Jul 12, 2004 6.500 6.500 6.380 6.440 43,200 +0.08(+1.26%)
Jul 09, 2004 6.020 6.510 6.020 6.360 41,100 +0.17(+2.76%)
Jul 08, 2004 6.080 6.200 6.080 6.189 8,000 -0.01(-0.18%)
Jul 07, 2004 5.900 6.200 5.900 6.200 23,000 +0.22(+3.68%)
Jul 06, 2004 5.920 6.050 5.910 5.980 14,200 +0.01(+0.17%)
Jul 02, 2004 5.790 5.990 5.790 5.970 5,200 +0.01(+0.17%)
Jul 01, 2004 5.880 6.000 5.850 5.960 10,800 -0.05(-0.83%)
Jun 30, 2004 5.721 6.060 5.720 6.010 48,600 +0.21(+3.62%)
Jun 29, 2004 6.100 6.100 5.750 5.800 6,500 -0.17(-2.85%)
Jun 28, 2004 5.900 6.100 5.810 5.970 46,000 +0.04(+0.67%)
Jun 25, 2004 5.680 5.940 5.610 5.930 14,500 +0.12(+2.07%)
Jun 24, 2004 5.780 5.900 5.700 5.810 10,400 -0.10(-1.69%)
Jun 23, 2004 5.741 5.920 5.741 5.910 20,200 +0.10(+1.72%)
Jun 22, 2004 5.991 5.991 5.800 5.810 17,800 -0.28(-4.60%)
Jun 21, 2004 5.880 6.100 5.880 6.090 23,300 +0.09(+1.50%)
Jun 18, 2004 6.110 6.110 5.930 6.000 227,000 -0.21(-3.38%)
Jun 17, 2004 6.379 6.379 6.070 6.210 39,800 -0.06(-0.96%)
Jun 16, 2004 5.800 6.370 5.800 6.270 24,500 +0.35(+5.91%)
Jun 15, 2004 5.890 5.920 5.800 5.920 35,600 +0.25(+4.41%)
Jun 14, 2004 5.761 5.829 5.590 5.670 10,000 -0.23(-3.90%)
Jun 10, 2004 5.950 5.970 5.760 5.900 20,700 +0.08(+1.37%)
Jun 09, 2004 6.000 6.070 5.800 5.820 41,500 -0.18(-3.00%)
Jun 08, 2004 6.100 6.100 5.910 6.000 22,600 -0.04(-0.66%)
Jun 07, 2004 5.890 6.060 5.740 6.040 57,100 -0.07(-1.15%)
Jun 04, 2004 6.151 6.250 5.910 6.110 15,300 +0.01(+0.16%)
Jun 03, 2004 6.360 6.480 6.100 6.100 10,200 -0.10(-1.60%)
Jun 02, 2004 5.950 6.250 5.910 6.199 19,700 +0.39(+6.70%)
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.