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 (%)
Feb 28, 2006 8.400 8.650 8.160 8.600 183,055 +0.20(+2.38%)
Feb 27, 2006 8.300 8.490 8.250 8.400 42,886 +0.01(+0.10%)
Feb 24, 2006 8.370 8.450 8.290 8.392 19,528 -0.06(-0.69%)
Feb 23, 2006 8.370 8.450 8.250 8.450 38,747 +0.10(+1.20%)
Feb 22, 2006 8.340 8.480 8.300 8.350 48,511 +0.09(+1.09%)
Feb 21, 2006 8.460 8.480 8.200 8.260 300,387 -0.15(-1.78%)
Feb 17, 2006 8.430 8.540 8.410 8.410 45,554 -0.14(-1.64%)
Feb 16, 2006 8.600 8.600 8.450 8.550 213,100 -0.09(-1.04%)
Feb 15, 2006 8.380 8.690 8.324 8.640 127,273 +0.24(+2.86%)
Feb 14, 2006 8.280 8.440 8.120 8.400 50,545 +0.03(+0.36%)
Feb 13, 2006 8.080 8.370 7.980 8.370 39,007 +0.26(+3.21%)
Feb 10, 2006 8.150 8.225 7.980 8.110 52,371 -0.08(-1.00%)
Feb 09, 2006 8.330 8.340 8.150 8.192 16,330 -0.04(-0.46%)
Feb 08, 2006 8.140 8.340 8.140 8.230 136,723 +0.05(+0.61%)
Feb 07, 2006 8.240 8.360 8.180 8.180 153,632 -0.02(-0.24%)
Feb 06, 2006 7.950 8.240 7.950 8.200 574,908 +0.23(+2.89%)
Feb 03, 2006 8.020 8.070 7.900 7.970 243,849 -0.09(-1.12%)
Feb 02, 2006 8.180 8.330 7.910 8.060 145,725 -0.09(-1.10%)
Feb 01, 2006 8.160 8.250 8.080 8.150 60,558 -0.10(-1.21%)
Jan 31, 2006 8.050 8.470 8.050 8.250 85,159 +0.16(+1.98%)
Jan 30, 2006 8.270 8.320 8.010 8.090 125,369 -0.21(-2.53%)
Jan 27, 2006 8.050 8.300 8.050 8.300 36,360 +0.29(+3.62%)
Jan 26, 2006 8.000 8.050 7.890 8.010 56,534 +0.04(+0.45%)
Jan 25, 2006 7.660 7.990 7.660 7.974 106,741 +0.32(+4.24%)
Jan 24, 2006 7.450 7.650 7.400 7.650 67,141 +0.19(+2.55%)
Jan 23, 2006 7.360 7.590 7.360 7.460 33,703 +0.05(+0.67%)
Jan 20, 2006 7.450 7.620 7.380 7.410 117,352 +0.01(+0.14%)
Jan 19, 2006 7.650 7.650 7.400 7.400 33,946 -0.25(-3.27%)
Jan 18, 2006 7.650 7.650 7.560 7.650 38,592 -0.08(-1.03%)
Jan 17, 2006 7.670 7.780 7.600 7.730 31,961 -0.02(-0.26%)
Jan 13, 2006 7.500 7.750 7.480 7.750 54,776 +0.25(+3.33%)
Jan 12, 2006 7.450 7.500 7.350 7.500 46,800 +0.05(+0.67%)
Jan 11, 2006 7.510 7.510 7.400 7.450 38,991 -0.04(-0.53%)
Jan 10, 2006 7.490 7.580 7.490 7.490 24,914 +0.01(+0.13%)
Jan 09, 2006 7.680 7.680 7.450 7.480 30,815 -0.14(-1.84%)
Jan 06, 2006 7.720 7.850 7.580 7.620 19,410 -0.10(-1.30%)
Jan 05, 2006 7.400 7.720 7.400 7.720 14,239 +0.14(+1.85%)
Jan 04, 2006 7.300 7.700 7.250 7.580 51,325 +0.24(+3.27%)
Jan 03, 2006 7.600 7.600 7.160 7.340 94,216 -0.31(-4.05%)
Dec 30, 2005 7.680 7.680 7.510 7.650 16,020 +0.12(+1.59%)
Dec 29, 2005 7.540 7.740 7.350 7.530 32,325 -0.14(-1.83%)
Dec 28, 2005 7.660 7.750 7.650 7.670 18,900 -0.04(-0.52%)
Dec 27, 2005 7.650 7.800 7.650 7.710 19,000 -0.07(-0.90%)
Dec 23, 2005 7.780 7.795 7.740 7.780 9,029 +0.04(+0.52%)
Dec 22, 2005 7.650 7.740 7.650 7.740 110,715 +0.05(+0.65%)
Dec 21, 2005 7.697 7.708 7.680 7.690 26,452 +0.01(+0.13%)
Dec 20, 2005 7.650 7.746 7.650 7.680 24,401 -0.09(-1.16%)
Dec 19, 2005 7.800 7.840 7.690 7.770 128,982 -0.06(-0.77%)
Dec 16, 2005 7.606 7.830 7.606 7.830 32,419 +0.18(+2.35%)
Dec 15, 2005 7.745 7.750 7.520 7.650 38,368 -0.10(-1.29%)
Dec 14, 2005 7.700 7.840 7.660 7.750 29,202 +0.05(+0.65%)
Dec 13, 2005 7.750 7.750 7.540 7.700 28,582 -0.03(-0.39%)
Dec 12, 2005 7.680 7.800 7.650 7.730 7,308 +0.00(+0.00%)
Dec 09, 2005 7.660 7.820 7.650 7.730 4,402 -0.03(-0.39%)
Dec 08, 2005 7.800 7.800 7.730 7.760 8,442 -0.09(-1.15%)
Dec 07, 2005 7.810 7.990 7.630 7.850 94,655 +0.19(+2.48%)
Dec 06, 2005 7.650 7.750 7.620 7.660 35,792 +0.04(+0.52%)
Dec 05, 2005 7.770 7.770 7.570 7.620 35,661 +0.02(+0.26%)
Dec 02, 2005 7.630 7.770 7.560 7.600 30,306 +0.02(+0.26%)
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.