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, 2005 7.310 7.380 7.000 7.110 88,360 -0.21(-2.87%)
Aug 30, 2005 7.470 7.490 7.300 7.320 19,901 -0.03(-0.41%)
Aug 29, 2005 7.500 7.500 7.300 7.350 14,285 -0.15(-2.00%)
Aug 26, 2005 7.420 7.540 7.170 7.500 26,789 +0.14(+1.90%)
Aug 25, 2005 7.270 7.489 7.110 7.360 19,051 +0.05(+0.68%)
Aug 24, 2005 7.300 7.580 7.300 7.310 17,284 -0.01(-0.14%)
Aug 23, 2005 7.350 7.440 7.320 7.320 11,480 -0.04(-0.54%)
Aug 22, 2005 7.250 7.500 7.250 7.360 20,612 +0.07(+0.96%)
Aug 19, 2005 7.320 7.410 7.250 7.290 37,471 -0.04(-0.55%)
Aug 18, 2005 7.530 7.600 7.320 7.330 21,227 -0.31(-4.06%)
Aug 17, 2005 7.750 7.750 7.524 7.640 2,400 +0.16(+2.14%)
Aug 16, 2005 7.450 7.720 7.400 7.480 23,630 +0.03(+0.40%)
Aug 15, 2005 7.550 7.670 7.420 7.450 29,966 -0.20(-2.61%)
Aug 12, 2005 7.480 7.650 7.480 7.650 18,446 +0.13(+1.73%)
Aug 11, 2005 7.700 7.700 7.480 7.520 50,917 -0.19(-2.46%)
Aug 10, 2005 7.390 7.740 7.390 7.710 40,231 -0.08(-1.03%)
Aug 09, 2005 7.650 7.900 7.620 7.790 59,856 +0.05(+0.65%)
Aug 08, 2005 7.530 7.760 7.450 7.740 48,468 +0.20(+2.65%)
Aug 05, 2005 7.530 7.600 7.530 7.540 45,348 -0.05(-0.60%)
Aug 04, 2005 7.580 7.600 7.500 7.586 22,248 +0.01(+0.07%)
Aug 03, 2005 7.510 7.790 7.510 7.580 63,663 -0.11(-1.43%)
Aug 02, 2005 7.580 7.720 7.580 7.690 21,155 +0.01(+0.13%)
Aug 01, 2005 7.580 7.820 7.550 7.680 45,145 -0.02(-0.26%)
Jul 29, 2005 7.800 7.850 7.550 7.700 62,778 -0.15(-1.91%)
Jul 28, 2005 7.400 7.900 7.370 7.850 61,346 +0.36(+4.81%)
Jul 27, 2005 7.500 7.520 7.170 7.490 179,156 -0.08(-1.03%)
Jul 26, 2005 7.830 7.830 7.500 7.568 26,099 -0.12(-1.59%)
Jul 25, 2005 7.600 7.770 7.600 7.690 52,912 -0.01(-0.13%)
Jul 22, 2005 7.520 7.750 7.490 7.700 10,998 +0.10(+1.33%)
Jul 21, 2005 7.400 7.650 7.390 7.599 24,046 +0.10(+1.31%)
Jul 20, 2005 7.410 7.500 7.370 7.500 34,966 +0.05(+0.67%)
Jul 19, 2005 7.400 7.520 7.400 7.450 25,362 +0.00(+0.00%)
Jul 18, 2005 7.260 7.450 7.100 7.450 214,318 +0.18(+2.48%)
Jul 15, 2005 7.400 7.400 7.170 7.270 12,665 -0.03(-0.41%)
Jul 14, 2005 7.310 7.430 7.280 7.300 43,622 -0.04(-0.54%)
Jul 13, 2005 7.190 7.450 7.150 7.340 28,204 +0.10(+1.38%)
Jul 12, 2005 7.160 7.290 7.140 7.240 30,722 -0.02(-0.28%)
Jul 11, 2005 7.150 7.270 7.050 7.260 10,701 -0.01(-0.14%)
Jul 08, 2005 7.020 7.270 7.020 7.270 52,915 +0.11(+1.54%)
Jul 07, 2005 6.800 7.200 6.800 7.160 29,898 +0.31(+4.53%)
Jul 06, 2005 6.580 6.860 6.580 6.850 10,350 +0.17(+2.56%)
Jul 05, 2005 6.730 6.860 6.679 6.679 35,300 -0.08(-1.19%)
Jul 01, 2005 6.730 6.820 6.610 6.760 38,700 +0.10(+1.50%)
Jun 30, 2005 6.350 6.850 6.270 6.660 58,669 +0.18(+2.78%)
Jun 29, 2005 6.370 6.500 6.370 6.480 15,925 +0.03(+0.47%)
Jun 28, 2005 6.330 6.490 6.330 6.450 21,972 +0.14(+2.22%)
Jun 27, 2005 6.160 6.420 6.140 6.310 50,630 +0.08(+1.28%)
Jun 24, 2005 6.290 6.420 6.200 6.230 68,021 -0.04(-0.64%)
Jun 23, 2005 6.170 6.389 6.170 6.270 95,951 -0.03(-0.48%)
Jun 22, 2005 6.180 6.390 6.180 6.300 114,961 +0.02(+0.32%)
Jun 21, 2005 6.300 6.430 6.250 6.280 66,741 +0.00(+0.00%)
Jun 20, 2005 6.550 6.550 6.280 6.280 233,529 -0.21(-3.24%)
Jun 17, 2005 6.300 6.490 6.250 6.490 95,359 +0.29(+4.68%)
Jun 16, 2005 6.064 6.229 6.060 6.200 144,304 +0.10(+1.64%)
Jun 15, 2005 5.890 6.330 5.890 6.100 77,309 +0.06(+0.99%)
Jun 14, 2005 6.090 6.100 5.880 6.040 23,058 -0.13(-2.04%)
Jun 13, 2005 6.060 6.180 5.920 6.166 35,900 +0.05(+0.75%)
Jun 10, 2005 5.990 6.160 5.990 6.120 41,730 +0.03(+0.49%)
Jun 09, 2005 6.000 6.100 6.000 6.090 13,980 -0.01(-0.16%)
Jun 08, 2005 6.030 6.210 6.000 6.100 41,606 -0.05(-0.81%)
Jun 07, 2005 6.050 6.170 6.050 6.150 34,660 +0.00(+0.00%)
Jun 06, 2005 6.020 6.190 6.020 6.150 33,440 +0.00(+0.00%)
Jun 03, 2005 6.250 6.370 6.150 6.150 9,622 -0.03(-0.49%)
Jun 02, 2005 6.280 6.300 6.150 6.180 103,980 +0.05(+0.82%)
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.