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 29, 2008 28.89 29.02 26.97 27.36 782,314 -1.94(-6.62%)
Feb 28, 2008 29.45 29.47 27.35 29.30 489,472 -0.27(-0.91%)
Feb 27, 2008 29.51 30.36 29.29 29.57 131,969 +0.17(+0.58%)
Feb 26, 2008 29.73 30.21 29.26 29.40 145,704 -0.59(-1.97%)
Feb 25, 2008 28.03 30.46 28.03 29.99 262,800 +1.91(+6.80%)
Feb 22, 2008 28.73 28.91 27.95 28.08 239,459 -0.73(-2.53%)
Feb 21, 2008 29.31 29.49 28.56 28.81 179,443 -0.39(-1.34%)
Feb 20, 2008 30.24 30.24 28.96 29.20 244,691 -1.31(-4.29%)
Feb 19, 2008 30.40 31.07 30.12 30.51 123,336 +0.35(+1.16%)
Feb 18, 2008 30.88 31.17 29.80 30.16 170,239 +0.00(+0.00%)
Feb 15, 2008 30.88 31.17 29.80 30.16 170,239 -0.86(-2.77%)
Feb 14, 2008 30.81 31.09 30.35 31.02 202,695 +0.41(+1.34%)
Feb 13, 2008 31.52 31.52 30.00 30.61 303,339 -0.54(-1.73%)
Feb 12, 2008 30.94 31.33 30.50 31.15 167,090 +0.20(+0.65%)
Feb 11, 2008 29.75 30.97 28.95 30.95 272,253 +0.02(+0.06%)
Feb 08, 2008 30.54 31.45 30.26 30.93 120,424 +0.01(+0.03%)
Feb 07, 2008 29.80 31.15 29.41 30.92 193,525 +0.89(+2.96%)
Feb 06, 2008 31.62 31.83 30.00 30.03 256,837 -0.92(-2.97%)
Feb 05, 2008 30.59 31.50 30.34 30.95 170,864 -0.01(-0.03%)
Feb 04, 2008 31.36 31.53 30.63 30.96 217,684 -0.55(-1.75%)
Feb 01, 2008 31.93 31.99 30.89 31.51 292,867 -0.09(-0.28%)
Jan 31, 2008 31.00 31.85 30.95 31.60 357,090 +0.04(+0.13%)
Jan 30, 2008 31.80 32.47 31.01 31.56 207,764 -0.54(-1.68%)
Jan 29, 2008 31.88 32.18 31.50 32.10 188,319 +0.48(+1.52%)
Jan 28, 2008 32.19 32.22 31.01 31.62 302,631 -0.60(-1.86%)
Jan 25, 2008 32.21 32.48 31.94 32.22 292,549 +0.12(+0.37%)
Jan 24, 2008 32.81 33.15 32.00 32.10 261,759 -0.59(-1.80%)
Jan 23, 2008 33.11 33.99 31.64 32.69 648,877 -1.71(-4.97%)
Jan 22, 2008 33.55 35.68 32.93 34.40 2,112,305 -0.76(-2.16%)
Jan 21, 2008 35.87 36.20 33.80 35.16 867,700 +0.00(+0.00%)
Jan 18, 2008 35.87 36.20 33.80 35.16 867,700 -0.61(-1.71%)
Jan 17, 2008 36.22 37.09 34.98 35.77 962,327 +0.94(+2.70%)
Jan 16, 2008 33.51 35.33 33.51 34.83 239,703 +1.28(+3.82%)
Jan 15, 2008 33.54 33.78 32.78 33.55 349,654 -0.75(-2.19%)
Jan 14, 2008 34.55 35.42 33.73 34.30 462,437 +0.41(+1.21%)
Jan 11, 2008 33.00 34.08 32.32 33.89 198,910 +0.50(+1.50%)
Jan 10, 2008 32.34 33.74 31.77 33.39 175,390 +0.36(+1.09%)
Jan 09, 2008 31.71 33.27 31.35 33.03 153,677 +0.98(+3.06%)
Jan 08, 2008 33.09 34.74 32.00 32.05 318,338 -1.29(-3.87%)
Jan 07, 2008 32.96 33.39 31.51 33.34 261,596 +0.27(+0.82%)
Jan 04, 2008 32.04 33.54 32.02 33.07 279,268 +0.53(+1.63%)
Jan 03, 2008 31.15 32.62 31.12 32.54 296,640 +1.18(+3.76%)
Jan 02, 2008 33.61 33.63 30.96 31.36 234,056 -1.85(-5.57%)
Jan 01, 2008 32.81 34.21 32.68 33.21 160,220 +0.00(+0.00%)
Dec 31, 2007 32.81 34.21 32.68 33.21 160,220 +0.40(+1.22%)
Dec 28, 2007 32.87 33.64 32.53 32.81 72,894 -0.09(-0.27%)
Dec 27, 2007 33.67 33.67 32.70 32.90 122,140 -0.99(-2.92%)
Dec 26, 2007 33.79 33.99 33.17 33.89 142,055 -0.19(-0.56%)
Dec 24, 2007 33.78 34.22 32.98 34.08 90,471 +0.61(+1.82%)
Dec 21, 2007 31.37 33.70 31.34 33.47 380,652 +2.61(+8.46%)
Dec 20, 2007 30.79 31.00 29.93 30.86 220,188 +0.01(+0.03%)
Dec 19, 2007 30.00 31.75 29.60 30.85 712,353 +1.03(+3.45%)
Dec 18, 2007 26.23 29.93 25.91 29.82 567,681 +4.02(+15.58%)
Dec 17, 2007 27.65 27.99 25.79 25.80 288,993 -2.13(-7.63%)
Dec 14, 2007 27.96 28.54 27.15 27.93 206,829 -0.11(-0.39%)
Dec 13, 2007 28.28 28.58 27.31 28.04 157,411 -0.23(-0.81%)
Dec 12, 2007 29.15 29.75 27.68 28.27 210,906 -0.53(-1.84%)
Dec 11, 2007 29.95 30.20 28.68 28.80 108,253 -1.04(-3.49%)
Dec 10, 2007 29.89 30.13 29.24 29.84 232,773 -0.30(-1.00%)
Dec 07, 2007 30.85 31.05 30.01 30.14 89,815 -0.82(-2.65%)
Dec 06, 2007 30.04 30.97 30.04 30.96 156,944 +1.03(+3.44%)
Dec 05, 2007 30.00 30.49 29.81 29.93 272,139 +0.04(+0.13%)
Dec 04, 2007 30.10 30.48 29.69 29.89 129,475 -0.37(-1.22%)
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.