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 (%)
May 31, 2006 9.300 9.780 9.300 9.640 167,737 +0.34(+3.66%)
May 30, 2006 9.100 9.320 9.030 9.300 66,646 +0.20(+2.20%)
May 26, 2006 8.850 9.200 8.820 9.100 67,500 +0.25(+2.82%)
May 25, 2006 8.800 8.930 8.800 8.850 25,759 +0.02(+0.23%)
May 24, 2006 8.880 8.950 8.770 8.830 81,015 -0.02(-0.23%)
May 23, 2006 8.890 8.960 8.750 8.850 83,473 +0.10(+1.14%)
May 22, 2006 8.690 8.960 8.640 8.750 146,856 +0.06(+0.69%)
May 19, 2006 8.770 8.886 8.560 8.690 41,636 -0.04(-0.46%)
May 18, 2006 9.030 9.030 8.680 8.730 70,372 -0.27(-3.00%)
May 17, 2006 8.800 9.200 8.750 9.000 75,243 +0.23(+2.62%)
May 16, 2006 8.940 9.190 8.750 8.770 113,566 -0.14(-1.57%)
May 15, 2006 9.330 9.330 8.830 8.910 119,314 -0.39(-4.19%)
May 12, 2006 9.260 9.340 9.260 9.300 58,754 +0.01(+0.11%)
May 11, 2006 9.500 9.500 9.250 9.290 57,715 -0.21(-2.21%)
May 10, 2006 9.500 9.560 9.490 9.500 613,445 +0.00(+0.00%)
May 09, 2006 9.630 9.730 9.500 9.500 141,345 -0.05(-0.52%)
May 08, 2006 9.340 9.600 9.270 9.550 238,153 +0.24(+2.58%)
May 05, 2006 9.250 9.310 9.050 9.310 336,203 +0.28(+3.10%)
May 04, 2006 9.020 9.130 8.960 9.030 69,961 +0.04(+0.44%)
May 03, 2006 9.000 9.190 8.920 8.990 118,198 -0.17(-1.86%)
May 02, 2006 8.680 9.280 8.650 9.160 190,068 +0.41(+4.69%)
May 01, 2006 8.870 8.870 8.380 8.750 107,833 +0.18(+2.10%)
Apr 28, 2006 8.511 8.620 8.500 8.570 49,800 +0.07(+0.82%)
Apr 27, 2006 8.730 8.730 8.450 8.500 115,800 -0.19(-2.19%)
Apr 26, 2006 8.400 8.730 8.350 8.690 146,342 +0.26(+3.08%)
Apr 25, 2006 8.100 8.430 8.040 8.430 157,797 +0.37(+4.59%)
Apr 24, 2006 8.030 8.190 7.980 8.060 63,637 -0.01(-0.12%)
Apr 21, 2006 8.000 8.087 8.000 8.070 3,970 +0.04(+0.50%)
Apr 20, 2006 7.970 8.060 7.970 8.030 13,600 +0.03(+0.37%)
Apr 19, 2006 8.000 8.000 7.930 8.000 57,215 +0.00(+0.00%)
Apr 18, 2006 8.080 8.080 7.940 8.000 46,949 +0.02(+0.25%)
Apr 17, 2006 8.320 8.390 7.960 7.980 32,983 -0.30(-3.62%)
Apr 13, 2006 8.080 8.360 8.070 8.280 72,593 +0.23(+2.86%)
Apr 12, 2006 8.100 8.090 7.980 8.050 20,393 -0.05(-0.62%)
Apr 11, 2006 8.170 8.220 8.000 8.100 40,613 -0.11(-1.34%)
Apr 10, 2006 8.420 8.420 8.120 8.210 38,212 -0.19(-2.26%)
Apr 07, 2006 8.440 8.440 8.280 8.400 60,930 +0.00(+0.00%)
Apr 06, 2006 8.440 8.540 8.350 8.400 35,029 +0.00(+0.00%)
Apr 05, 2006 8.320 8.490 8.290 8.400 48,153 +0.08(+0.96%)
Apr 04, 2006 8.550 8.646 8.080 8.320 155,916 -0.18(-2.12%)
Apr 03, 2006 8.710 8.730 8.320 8.500 100,218 -0.25(-2.86%)
Mar 31, 2006 8.700 8.800 8.510 8.750 176,250 +0.01(+0.11%)
Mar 30, 2006 8.910 8.910 8.700 8.740 178,546 -0.26(-2.89%)
Mar 29, 2006 8.900 9.000 8.800 9.000 307,842 +0.03(+0.33%)
Mar 28, 2006 8.840 8.980 8.570 8.970 134,059 +0.17(+1.93%)
Mar 27, 2006 8.800 8.880 8.500 8.800 305,919 +0.00(+0.00%)
Mar 24, 2006 8.750 8.920 8.750 8.800 140,934 +0.10(+1.15%)
Mar 23, 2006 8.600 8.750 8.430 8.700 169,200 +0.10(+1.16%)
Mar 22, 2006 8.140 8.604 8.090 8.600 312,000 +0.43(+5.26%)
Mar 21, 2006 8.050 8.210 7.840 8.170 37,999 +0.13(+1.62%)
Mar 20, 2006 7.958 8.060 7.910 8.040 15,256 +0.09(+1.13%)
Mar 17, 2006 7.790 7.980 7.740 7.950 53,516 +0.13(+1.66%)
Mar 16, 2006 7.670 7.930 7.600 7.820 50,327 +0.20(+2.62%)
Mar 15, 2006 7.520 7.630 7.470 7.620 120,919 +0.05(+0.66%)
Mar 14, 2006 7.680 7.750 7.480 7.570 69,548 -0.17(-2.20%)
Mar 13, 2006 7.810 7.890 7.700 7.740 63,082 -0.11(-1.40%)
Mar 10, 2006 7.770 7.880 7.750 7.850 44,847 -0.02(-0.25%)
Mar 09, 2006 7.850 7.910 7.580 7.870 101,918 +0.05(+0.64%)
Mar 08, 2006 7.996 7.996 7.580 7.820 83,439 -0.18(-2.25%)
Mar 07, 2006 7.960 8.000 7.900 8.000 65,720 -0.01(-0.12%)
Mar 06, 2006 8.140 8.240 7.940 8.010 46,625 -0.08(-0.99%)
Mar 03, 2006 8.020 8.200 8.020 8.090 30,082 +0.00(+0.00%)
Mar 02, 2006 8.290 8.500 8.000 8.090 395,740 -0.29(-3.46%)
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.