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 (%)
Sep 30, 2009 37.60 38.41 37.00 38.23 281,412 +0.64(+1.70%)
Sep 29, 2009 37.76 38.00 37.40 37.59 115,535 -0.21(-0.56%)
Sep 28, 2009 37.43 38.09 37.27 37.80 132,360 +0.37(+0.99%)
Sep 25, 2009 37.39 37.70 37.00 37.43 134,630 -0.08(-0.21%)
Sep 24, 2009 38.69 38.69 37.25 37.51 205,857 -0.90(-2.34%)
Sep 23, 2009 38.50 39.16 38.16 38.41 233,721 +0.26(+0.68%)
Sep 22, 2009 38.23 38.48 37.50 38.15 246,401 -0.11(-0.29%)
Sep 21, 2009 37.60 38.26 37.06 38.26 218,905 +0.54(+1.43%)
Sep 18, 2009 37.22 37.72 36.85 37.72 193,804 +0.47(+1.26%)
Sep 17, 2009 37.76 37.76 36.59 37.25 333,501 -0.50(-1.32%)
Sep 16, 2009 37.78 37.87 37.10 37.75 231,422 -0.17(-0.45%)
Sep 15, 2009 38.34 38.47 37.70 37.92 164,882 -0.35(-0.91%)
Sep 14, 2009 38.25 38.48 37.96 38.27 223,127 -0.21(-0.55%)
Sep 11, 2009 38.61 38.89 38.10 38.48 91,005 +0.01(+0.03%)
Sep 10, 2009 38.37 38.83 38.10 38.47 206,086 +0.19(+0.50%)
Sep 09, 2009 37.70 38.35 37.43 38.28 185,727 +0.68(+1.81%)
Sep 08, 2009 38.09 38.09 36.82 37.60 187,335 -0.10(-0.27%)
Sep 04, 2009 37.48 38.00 36.97 37.70 137,319 +0.36(+0.96%)
Sep 03, 2009 37.46 37.46 36.65 37.34 150,028 +0.10(+0.27%)
Sep 02, 2009 37.43 37.70 37.00 37.24 249,882 -0.14(-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.