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, 2004 8.280 9.000 8.280 9.000 27,100 +0.55(+6.51%)
Dec 30, 2004 8.400 8.500 8.400 8.450 13,700 +0.14(+1.68%)
Dec 29, 2004 8.110 8.500 8.071 8.310 32,100 +0.20(+2.47%)
Dec 28, 2004 8.290 8.400 8.000 8.110 42,300 -0.10(-1.22%)
Dec 27, 2004 8.180 8.210 7.900 8.210 19,000 +0.03(+0.37%)
Dec 23, 2004 7.510 8.187 7.510 8.180 160,400 +0.29(+3.68%)
Dec 22, 2004 7.790 7.979 7.600 7.890 31,700 -0.03(-0.38%)
Dec 21, 2004 8.230 8.230 7.500 7.920 64,000 +0.05(+0.64%)
Dec 20, 2004 7.870 8.230 7.500 7.870 70,200 +0.12(+1.55%)
Dec 17, 2004 7.910 7.980 7.670 7.750 25,600 -0.20(-2.52%)
Dec 16, 2004 7.850 8.100 7.850 7.950 16,200 -0.09(-1.12%)
Dec 15, 2004 7.950 8.430 7.900 8.040 85,300 +0.04(+0.50%)
Dec 14, 2004 7.650 8.040 7.600 8.000 158,500 +0.36(+4.71%)
Dec 13, 2004 7.640 7.730 7.300 7.640 88,900 +0.33(+4.51%)
Dec 10, 2004 7.000 7.700 6.990 7.310 122,800 +0.18(+2.52%)
Dec 09, 2004 6.900 7.180 6.890 7.130 87,000 +0.29(+4.24%)
Dec 08, 2004 6.750 7.030 6.740 6.840 44,300 -0.21(-2.98%)
Dec 07, 2004 6.990 7.150 6.800 7.050 56,900 +0.06(+0.86%)
Dec 06, 2004 6.830 7.100 6.830 6.990 25,900 +0.01(+0.14%)
Dec 03, 2004 6.900 7.150 6.830 6.980 25,100 -0.19(-2.65%)
Dec 02, 2004 7.120 7.230 7.000 7.170 31,400 +0.06(+0.84%)
Dec 01, 2004 7.140 7.140 6.940 7.110 35,700 +0.13(+1.86%)
Nov 30, 2004 7.140 7.140 6.940 6.980 33,400 -0.02(-0.29%)
Nov 29, 2004 7.020 7.120 6.810 7.000 48,500 +0.04(+0.57%)
Nov 26, 2004 6.890 7.010 6.850 6.960 28,300 +0.04(+0.58%)
Nov 24, 2004 6.750 6.980 6.750 6.920 35,500 +0.02(+0.29%)
Nov 23, 2004 6.880 6.950 6.840 6.900 30,700 +0.01(+0.15%)
Nov 22, 2004 6.550 6.900 6.550 6.890 38,300 +0.09(+1.32%)
Nov 19, 2004 6.710 6.890 6.670 6.800 42,600 +0.00(+0.00%)
Nov 18, 2004 6.740 6.821 6.550 6.800 74,900 +0.20(+3.03%)
Nov 17, 2004 6.350 6.820 6.350 6.600 10,600 +0.10(+1.54%)
Nov 16, 2004 6.330 6.560 6.200 6.500 165,800 -0.01(-0.15%)
Nov 15, 2004 6.400 6.820 6.400 6.510 37,400 -0.35(-5.10%)
Nov 12, 2004 6.599 7.000 6.500 6.860 61,400 +0.28(+4.26%)
Nov 11, 2004 6.350 6.600 6.350 6.580 37,100 +0.18(+2.81%)
Nov 10, 2004 6.290 6.450 6.290 6.400 73,500 +0.04(+0.63%)
Nov 09, 2004 6.195 6.400 6.195 6.360 39,500 +0.07(+1.11%)
Nov 08, 2004 6.160 6.300 6.110 6.290 49,200 -0.06(-0.94%)
Nov 05, 2004 6.230 6.360 6.010 6.350 44,000 -0.10(-1.55%)
Nov 04, 2004 6.500 6.500 6.340 6.450 4,800 +0.01(+0.14%)
Nov 03, 2004 6.520 6.550 6.310 6.441 71,800 +0.02(+0.33%)
Nov 02, 2004 6.350 6.500 6.280 6.420 12,900 +0.05(+0.78%)
Nov 01, 2004 6.520 6.870 6.250 6.370 39,300 -0.83(-11.53%)
Oct 29, 2004 6.310 7.200 6.300 7.200 19,300 +0.85(+13.39%)
Oct 28, 2004 6.160 6.350 6.160 6.350 5,300 -0.07(-1.07%)
Oct 27, 2004 6.550 6.550 6.170 6.419 20,900 -0.28(-4.19%)
Oct 26, 2004 6.500 6.760 6.500 6.700 21,700 +0.12(+1.82%)
Oct 25, 2004 6.370 6.580 6.270 6.580 43,900 +0.07(+1.08%)
Oct 22, 2004 6.370 6.531 6.370 6.510 12,500 +0.01(+0.15%)
Oct 21, 2004 6.500 6.520 6.320 6.500 15,300 -0.09(-1.37%)
Oct 20, 2004 6.490 6.590 6.490 6.590 9,700 +0.04(+0.61%)
Oct 19, 2004 7.100 7.100 6.500 6.550 46,100 -0.45(-6.43%)
Oct 18, 2004 6.780 7.460 6.710 7.000 143,100 +0.20(+2.94%)
Oct 15, 2004 6.380 7.340 6.370 6.800 186,100 +0.47(+7.42%)
Oct 14, 2004 6.350 6.350 6.250 6.330 12,500 +0.02(+0.32%)
Oct 13, 2004 6.399 6.420 6.270 6.310 6,500 -0.05(-0.79%)
Oct 12, 2004 6.280 6.419 6.240 6.360 5,000 -0.09(-1.40%)
Oct 11, 2004 6.110 6.500 6.100 6.450 27,000 +0.00(+0.00%)
Oct 08, 2004 6.250 6.500 6.240 6.450 16,100 +0.03(+0.47%)
Oct 07, 2004 6.310 6.440 6.300 6.420 33,000 +0.02(+0.31%)
Oct 06, 2004 6.100 6.460 6.100 6.400 6,700 +0.19(+3.06%)
Oct 05, 2004 6.100 6.350 6.100 6.210 5,000 +0.00(+0.00%)
Oct 04, 2004 6.670 6.670 6.210 6.210 7,300 -0.29(-4.53%)
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.