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, 2008 31.03 31.93 30.85 31.52 264,295 +0.46(+1.48%)
Dec 30, 2008 29.95 31.07 29.52 31.06 249,947 +1.26(+4.23%)
Dec 29, 2008 30.36 30.56 29.25 29.80 162,577 -0.55(-1.81%)
Dec 26, 2008 29.22 30.51 28.46 30.35 152,142 +1.20(+4.12%)
Dec 24, 2008 29.16 29.36 28.58 29.15 202,103 +0.18(+0.62%)
Dec 23, 2008 29.15 29.54 28.47 28.97 416,404 -0.03(-0.10%)
Dec 22, 2008 29.55 29.55 28.53 29.00 294,072 -0.24(-0.82%)
Dec 19, 2008 30.00 30.43 29.00 29.24 555,207 -0.09(-0.31%)
Dec 18, 2008 28.60 29.63 28.17 29.33 577,701 +0.74(+2.59%)
Dec 17, 2008 28.41 29.27 27.99 28.59 581,722 +0.04(+0.14%)
Dec 16, 2008 27.96 28.79 27.74 28.55 277,866 +1.05(+3.82%)
Dec 15, 2008 27.32 28.04 26.73 27.50 201,064 +0.23(+0.84%)
Dec 12, 2008 26.13 27.84 26.00 27.27 327,509 +0.19(+0.70%)
Dec 11, 2008 27.82 28.44 26.50 27.08 250,100 -1.06(-3.77%)
Dec 10, 2008 28.78 28.78 27.57 28.14 282,825 -0.29(-1.02%)
Dec 09, 2008 29.61 30.72 28.00 28.43 276,462 -1.43(-4.79%)
Dec 08, 2008 30.49 30.58 29.50 29.86 500,658 -0.13(-0.43%)
Dec 05, 2008 28.13 30.00 27.59 29.99 558,346 +1.47(+5.15%)
Dec 04, 2008 28.35 29.99 28.09 28.52 514,700 +0.03(+0.11%)
Dec 03, 2008 27.92 28.71 27.78 28.49 568,598 +0.27(+0.96%)
Dec 02, 2008 28.49 28.59 27.69 28.22 562,834 +0.22(+0.79%)
Dec 01, 2008 28.85 29.67 27.75 28.00 497,506 -1.50(-5.08%)
Nov 28, 2008 28.74 29.74 28.53 29.50 222,697 +0.63(+2.18%)
Nov 26, 2008 27.75 29.04 27.75 28.87 841,637 +0.91(+3.25%)
Nov 25, 2008 28.00 28.19 27.03 27.96 439,622 -0.01(-0.04%)
Nov 24, 2008 27.31 28.09 26.75 27.97 778,408 +1.02(+3.78%)
Nov 21, 2008 26.09 27.00 25.73 26.95 631,541 +0.95(+3.65%)
Nov 20, 2008 24.40 26.80 24.27 26.00 827,058 +1.65(+6.78%)
Nov 19, 2008 25.37 25.66 24.31 24.35 178,951 -1.18(-4.62%)
Nov 18, 2008 25.46 26.19 24.84 25.53 242,353 +0.07(+0.27%)
Nov 17, 2008 24.31 25.96 24.31 25.46 258,313 +0.95(+3.88%)
Nov 14, 2008 25.14 26.01 24.40 24.51 362,400 -0.99(-3.88%)
Nov 13, 2008 25.36 25.72 24.49 25.50 431,644 +0.20(+0.79%)
Nov 12, 2008 24.80 25.50 24.80 25.30 323,029 +0.28(+1.12%)
Nov 11, 2008 24.68 25.37 24.63 25.02 144,737 +0.17(+0.68%)
Nov 10, 2008 25.57 25.70 24.72 24.85 138,304 -0.25(-1.00%)
Nov 07, 2008 25.00 25.14 24.36 25.10 164,511 +0.30(+1.21%)
Nov 06, 2008 24.52 25.19 24.52 24.80 137,150 +0.19(+0.77%)
Nov 05, 2008 25.21 26.22 24.51 24.61 286,191 -0.78(-3.07%)
Nov 04, 2008 26.26 26.50 25.00 25.39 321,397 -0.33(-1.28%)
Nov 03, 2008 25.62 26.49 24.25 25.72 287,115 +0.95(+3.84%)
Oct 31, 2008 23.03 24.99 23.03 24.77 252,254 +2.05(+9.02%)
Oct 30, 2008 22.13 22.92 21.49 22.72 182,884 +1.40(+6.57%)
Oct 29, 2008 21.44 21.95 20.19 21.32 226,110 +0.05(+0.24%)
Oct 28, 2008 19.93 21.42 19.25 21.27 170,930 +1.70(+8.69%)
Oct 27, 2008 20.54 21.36 19.49 19.57 239,337 -1.35(-6.45%)
Oct 24, 2008 20.36 21.33 19.63 20.92 146,774 -0.92(-4.21%)
Oct 23, 2008 22.01 22.43 20.53 21.84 110,535 -0.04(-0.18%)
Oct 22, 2008 22.14 22.78 21.76 21.88 144,517 -0.68(-3.01%)
Oct 21, 2008 22.81 23.82 22.54 22.56 158,127 -0.55(-2.38%)
Oct 20, 2008 22.38 23.12 22.21 23.11 82,181 +1.12(+5.09%)
Oct 17, 2008 22.07 23.13 21.21 21.99 160,917 -0.74(-3.26%)
Oct 16, 2008 20.88 22.86 20.28 22.73 252,250 +1.93(+9.28%)
Oct 15, 2008 21.95 22.34 20.57 20.80 188,433 -1.52(-6.81%)
Oct 14, 2008 23.00 23.18 21.85 22.32 149,395 -0.60(-2.62%)
Oct 13, 2008 20.99 23.01 20.25 22.92 273,552 +2.81(+13.97%)
Oct 10, 2008 19.15 20.40 18.91 20.11 366,145 +0.53(+2.71%)
Oct 09, 2008 20.99 21.65 19.13 19.58 377,742 -1.64(-7.73%)
Oct 08, 2008 21.91 22.22 20.63 21.22 233,580 -1.27(-5.65%)
Oct 07, 2008 22.11 23.16 21.89 22.49 337,603 +0.23(+1.03%)
Oct 06, 2008 23.57 24.19 20.68 22.26 653,965 -1.74(-7.25%)
Oct 03, 2008 24.02 24.20 23.70 24.00 492,699 +0.09(+0.38%)
Oct 02, 2008 24.00 24.10 23.76 23.91 269,313 -0.09(-0.37%)
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.