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 (%)
Nov 30, 2005 7.610 7.690 7.550 7.550 64,426 +0.01(+0.13%)
Nov 29, 2005 7.540 7.610 7.510 7.540 58,724 -0.16(-2.08%)
Nov 28, 2005 7.630 7.793 7.390 7.700 27,415 +0.00(+0.00%)
Nov 25, 2005 7.800 7.800 7.670 7.700 22,709 +0.02(+0.26%)
Nov 23, 2005 7.570 7.810 7.500 7.680 40,548 +0.11(+1.45%)
Nov 22, 2005 7.380 7.650 7.360 7.570 76,482 +0.04(+0.53%)
Nov 21, 2005 7.640 7.640 7.490 7.530 39,483 -0.26(-3.34%)
Nov 18, 2005 7.990 8.000 7.420 7.790 24,024 -0.08(-1.02%)
Nov 17, 2005 7.580 7.890 7.580 7.870 86,647 +0.27(+3.55%)
Nov 16, 2005 7.430 7.700 7.250 7.600 21,499 +0.24(+3.26%)
Nov 15, 2005 7.449 7.560 7.360 7.360 13,935 -0.14(-1.87%)
Nov 14, 2005 7.450 7.850 7.450 7.500 24,322 -0.25(-3.23%)
Nov 11, 2005 7.880 7.900 7.730 7.750 30,072 -0.21(-2.64%)
Nov 10, 2005 8.050 8.100 7.960 7.960 37,934 -0.06(-0.75%)
Nov 09, 2005 7.860 8.060 7.860 8.020 31,339 +0.03(+0.38%)
Nov 08, 2005 7.990 8.040 7.860 7.990 70,831 +0.14(+1.78%)
Nov 07, 2005 7.700 8.050 7.700 7.850 75,196 +0.15(+1.95%)
Nov 04, 2005 7.630 7.800 7.380 7.700 14,570 +0.00(+0.00%)
Nov 03, 2005 7.500 7.790 7.450 7.700 65,744 +0.20(+2.67%)
Nov 02, 2005 7.500 7.500 7.401 7.500 42,241 -0.02(-0.27%)
Nov 01, 2005 7.380 7.600 7.380 7.520 155,002 +0.41(+5.77%)
Oct 31, 2005 6.890 7.340 6.840 7.110 17,680 +0.12(+1.72%)
Oct 28, 2005 7.000 7.130 6.750 6.990 27,454 +0.00(+0.00%)
Oct 27, 2005 7.040 7.060 6.970 6.990 18,500 -0.04(-0.57%)
Oct 26, 2005 7.080 7.080 6.880 7.030 12,766 -0.04(-0.57%)
Oct 25, 2005 7.180 7.530 6.750 7.070 24,416 -0.09(-1.26%)
Oct 24, 2005 7.391 7.580 7.100 7.160 60,847 -0.41(-5.42%)
Oct 21, 2005 7.400 7.577 7.400 7.570 13,335 +0.06(+0.80%)
Oct 20, 2005 7.250 7.740 7.240 7.510 13,200 +0.01(+0.13%)
Oct 19, 2005 7.510 7.510 7.070 7.500 17,435 +0.03(+0.40%)
Oct 18, 2005 7.340 7.890 7.120 7.470 19,576 +0.04(+0.53%)
Oct 17, 2005 7.310 7.431 7.100 7.431 16,654 -0.04(-0.53%)
Oct 14, 2005 7.420 7.500 7.131 7.470 16,209 +0.02(+0.27%)
Oct 13, 2005 7.103 7.450 7.103 7.450 8,481 +0.12(+1.64%)
Oct 12, 2005 7.210 7.431 7.050 7.330 13,280 -0.11(-1.48%)
Oct 11, 2005 7.350 7.460 7.210 7.440 5,696 -0.01(-0.13%)
Oct 10, 2005 7.340 7.620 7.340 7.450 39,313 -0.05(-0.67%)
Oct 07, 2005 7.570 7.620 7.400 7.500 43,249 -0.02(-0.27%)
Oct 06, 2005 7.520 7.570 7.450 7.520 19,425 +0.07(+0.94%)
Oct 05, 2005 7.460 7.470 7.400 7.450 15,662 +0.04(+0.54%)
Oct 04, 2005 7.170 7.440 7.100 7.410 10,283 +0.32(+4.51%)
Oct 03, 2005 6.890 7.190 6.890 7.090 49,408 +0.22(+3.20%)
Sep 30, 2005 6.840 6.970 6.640 6.870 20,846 +0.12(+1.78%)
Sep 29, 2005 6.900 6.990 6.700 6.750 49,757 -0.15(-2.17%)
Sep 28, 2005 6.920 7.010 6.670 6.900 122,956 +0.00(+0.00%)
Sep 27, 2005 7.010 7.010 6.820 6.900 37,162 -0.11(-1.57%)
Sep 26, 2005 6.880 7.030 6.750 7.010 91,230 -0.01(-0.14%)
Sep 23, 2005 7.020 7.040 6.700 7.020 46,049 +0.02(+0.29%)
Sep 22, 2005 7.000 7.260 6.700 7.000 49,820 +0.24(+3.55%)
Sep 21, 2005 7.046 7.140 6.750 6.760 52,107 -0.34(-4.79%)
Sep 20, 2005 7.260 7.275 7.030 7.100 53,761 -0.05(-0.70%)
Sep 19, 2005 7.444 7.444 7.150 7.150 57,878 -0.12(-1.65%)
Sep 16, 2005 7.510 7.510 7.200 7.270 17,977 -0.09(-1.22%)
Sep 15, 2005 7.540 7.540 7.020 7.360 27,846 -0.07(-0.94%)
Sep 14, 2005 7.530 7.540 7.380 7.430 15,500 +0.13(+1.78%)
Sep 13, 2005 7.090 7.430 7.090 7.300 29,432 +0.13(+1.81%)
Sep 12, 2005 7.580 7.583 7.000 7.170 183,786 -0.53(-6.82%)
Sep 09, 2005 7.800 8.040 7.610 7.695 70,267 -0.10(-1.35%)
Sep 08, 2005 7.850 7.850 7.660 7.800 11,539 -0.05(-0.64%)
Sep 07, 2005 7.400 7.860 7.400 7.850 47,565 +0.35(+4.67%)
Sep 06, 2005 7.240 7.660 7.100 7.500 28,274 +0.23(+3.16%)
Sep 02, 2005 6.750 7.270 6.750 7.270 25,696 +0.58(+8.67%)
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.