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 30, 2008 19.99 20.27 19.85 20.23 338,838 +0.23(+1.15%)
May 29, 2008 20.07 20.18 19.90 20.00 354,518 -0.09(-0.45%)
May 28, 2008 20.51 20.53 19.98 20.09 159,958 -0.41(-2.00%)
May 27, 2008 20.21 20.54 20.15 20.50 105,209 +0.35(+1.74%)
May 26, 2008 20.27 20.39 20.15 20.15 124,035 +0.00(+0.00%)
May 23, 2008 20.27 20.39 20.15 20.15 124,035 -0.27(-1.32%)
May 22, 2008 19.97 20.64 19.95 20.42 211,643 +0.41(+2.05%)
May 21, 2008 20.19 20.29 19.97 20.01 220,215 -0.08(-0.40%)
May 20, 2008 20.40 20.48 19.87 20.09 418,663 -0.39(-1.90%)
May 19, 2008 20.48 20.70 20.29 20.48 320,527 -0.04(-0.19%)
May 16, 2008 20.75 20.75 20.15 20.52 448,530 -0.10(-0.48%)
May 15, 2008 20.31 20.79 20.27 20.62 229,248 +0.26(+1.28%)
May 14, 2008 20.70 20.91 20.31 20.36 193,168 -0.33(-1.59%)
May 13, 2008 20.64 20.82 20.31 20.69 203,147 +0.04(+0.19%)
May 12, 2008 20.41 20.93 20.35 20.65 374,914 +0.28(+1.37%)
May 09, 2008 20.16 20.45 20.01 20.37 267,949 +0.00(+0.00%)
May 08, 2008 20.42 20.53 19.57 20.37 212,580 +0.08(+0.39%)
May 07, 2008 19.98 20.52 19.90 20.29 482,124 +0.10(+0.50%)
May 06, 2008 19.70 20.43 19.70 20.19 1,119,069 +0.13(+0.65%)
May 05, 2008 26.43 26.43 18.23 20.06 5,091,591 -6.11(-23.35%)
May 02, 2008 26.59 26.60 26.11 26.17 905,100 -0.20(-0.76%)
May 01, 2008 25.80 26.85 25.68 26.37 209,908 +0.60(+2.33%)
Apr 30, 2008 25.87 26.25 25.02 25.77 163,639 -0.01(-0.04%)
Apr 29, 2008 25.83 25.97 25.03 25.78 211,160 -0.03(-0.12%)
Apr 28, 2008 25.32 26.16 25.30 25.81 179,149 +0.35(+1.37%)
Apr 25, 2008 24.96 25.81 24.96 25.46 180,154 +0.50(+2.00%)
Apr 24, 2008 24.66 25.06 24.29 24.96 321,228 +0.26(+1.05%)
Apr 23, 2008 25.23 25.25 24.66 24.70 340,107 -0.43(-1.71%)
Apr 22, 2008 24.89 25.14 24.49 25.13 404,245 +0.07(+0.28%)
Apr 21, 2008 24.12 25.19 23.83 25.06 762,715 +0.27(+1.09%)
Apr 18, 2008 26.66 26.99 22.15 24.79 1,938,176 -1.28(-4.91%)
Apr 17, 2008 25.99 26.36 25.79 26.07 329,752 +0.19(+0.73%)
Apr 16, 2008 26.89 26.89 25.20 25.88 584,015 -0.67(-2.52%)
Apr 15, 2008 26.44 26.95 26.23 26.55 131,105 +0.11(+0.42%)
Apr 14, 2008 26.91 26.91 26.21 26.44 299,705 -0.57(-2.11%)
Apr 11, 2008 27.00 28.40 26.61 27.01 190,136 -1.39(-4.89%)
Apr 10, 2008 28.87 29.01 28.30 28.40 151,097 -0.42(-1.46%)
Apr 09, 2008 29.32 29.65 28.45 28.82 105,145 -0.37(-1.27%)
Apr 08, 2008 29.05 29.54 28.41 29.19 75,790 +0.04(+0.14%)
Apr 07, 2008 28.49 29.57 28.49 29.15 162,993 +0.66(+2.32%)
Apr 04, 2008 28.24 29.41 27.94 28.49 255,404 +0.39(+1.39%)
Apr 03, 2008 28.22 28.45 27.84 28.10 209,603 -0.41(-1.44%)
Apr 02, 2008 29.40 29.72 28.33 28.51 316,435 -1.04(-3.52%)
Apr 01, 2008 28.52 30.05 28.52 29.55 251,930 +1.00(+3.50%)
Mar 31, 2008 29.29 29.33 28.46 28.55 282,158 -0.64(-2.19%)
Mar 28, 2008 29.07 30.34 28.86 29.19 315,975 -1.10(-3.63%)
Mar 27, 2008 31.31 31.54 30.05 30.29 177,452 -1.15(-3.66%)
Mar 26, 2008 30.68 31.60 30.68 31.44 175,299 +0.50(+1.62%)
Mar 25, 2008 30.26 31.34 29.64 30.94 206,226 +0.45(+1.48%)
Mar 24, 2008 29.42 31.00 29.42 30.49 163,203 +1.13(+3.85%)
Mar 21, 2008 29.98 29.98 28.28 29.36 452,997 +0.00(+0.00%)
Mar 20, 2008 29.98 29.98 28.28 29.36 452,997 -0.31(-1.04%)
Mar 19, 2008 29.82 31.00 29.62 29.67 262,563 -0.23(-0.77%)
Mar 18, 2008 28.72 30.00 28.30 29.90 196,857 +1.99(+7.13%)
Mar 17, 2008 28.77 29.71 27.60 27.91 161,988 -1.48(-5.04%)
Mar 14, 2008 30.01 30.10 28.83 29.39 157,009 -0.58(-1.94%)
Mar 13, 2008 28.66 30.49 28.64 29.97 338,428 +1.03(+3.56%)
Mar 12, 2008 28.09 29.83 27.93 28.94 204,285 +0.43(+1.51%)
Mar 11, 2008 28.18 29.19 28.01 28.51 290,215 +0.91(+3.30%)
Mar 10, 2008 28.05 28.64 27.42 27.60 285,932 -0.45(-1.60%)
Mar 07, 2008 28.31 28.49 27.77 28.05 226,288 -0.55(-1.92%)
Mar 06, 2008 29.23 30.22 28.45 28.60 515,321 -0.52(-1.79%)
Mar 05, 2008 28.59 29.52 28.19 29.12 316,350 +0.74(+2.61%)
Mar 04, 2008 28.00 28.52 27.51 28.38 403,685 +0.04(+0.14%)
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.