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, 2009 49.32 48.69 48.69 48.69 289,200 -0.63(-1.28%)
Dec 30, 2009 48.95 49.40 48.39 49.32 117,368 +0.45(+0.92%)
Dec 29, 2009 49.00 49.02 48.55 48.87 121,155 -0.17(-0.35%)
Dec 28, 2009 49.75 50.67 48.89 49.04 182,032 -0.69(-1.39%)
Dec 24, 2009 49.14 49.73 48.78 49.73 76,731 +0.50(+1.02%)
Dec 23, 2009 48.80 49.52 48.38 49.23 144,783 +0.56(+1.15%)
Dec 22, 2009 47.29 48.81 47.29 48.67 198,005 +1.19(+2.51%)
Dec 21, 2009 46.74 47.67 46.52 47.48 130,058 +0.96(+2.06%)
Dec 18, 2009 46.19 46.87 45.88 46.52 385,689 +0.23(+0.50%)
Dec 17, 2009 47.08 47.46 46.22 46.29 149,136 -0.82(-1.74%)
Dec 16, 2009 47.69 48.01 46.96 47.11 156,646 -0.29(-0.61%)
Dec 15, 2009 46.88 48.15 46.42 47.40 223,173 +0.61(+1.30%)
Dec 14, 2009 46.37 46.91 45.79 46.79 151,407 +1.15(+2.52%)
Dec 11, 2009 46.28 46.60 45.47 45.64 153,230 -0.49(-1.06%)
Dec 10, 2009 45.36 46.28 44.99 46.13 236,187 +0.77(+1.70%)
Dec 09, 2009 44.61 45.37 44.34 45.36 149,421 +0.69(+1.54%)
Dec 08, 2009 45.04 45.40 44.27 44.67 161,159 -0.58(-1.28%)
Dec 07, 2009 45.75 46.14 45.16 45.25 131,247 -0.47(-1.03%)
Dec 04, 2009 45.29 46.23 44.63 45.72 301,773 +0.87(+1.94%)
Dec 03, 2009 45.66 45.74 44.81 44.85 136,587 -0.61(-1.34%)
Dec 02, 2009 44.56 45.70 44.18 45.46 207,037 +1.05(+2.36%)
Dec 01, 2009 44.49 45.19 44.34 44.41 217,639 +0.20(+0.45%)
Nov 30, 2009 44.55 45.06 43.58 44.21 161,535 -0.51(-1.14%)
Nov 27, 2009 44.10 45.35 43.90 44.72 106,721 -0.13(-0.29%)
Nov 25, 2009 44.95 45.51 44.82 44.85 109,186 -0.15(-0.33%)
Nov 24, 2009 45.48 45.67 44.77 45.00 218,919 -0.33(-0.73%)
Nov 23, 2009 44.70 45.65 44.35 45.33 215,577 +0.99(+2.23%)
Nov 20, 2009 44.26 45.34 44.01 44.34 142,041 -0.20(-0.45%)
Nov 19, 2009 44.84 45.20 43.78 44.54 287,744 -0.48(-1.07%)
Nov 18, 2009 45.62 45.62 44.91 45.02 113,701 -0.60(-1.32%)
Nov 17, 2009 45.25 45.84 45.06 45.62 153,228 +0.22(+0.48%)
Nov 16, 2009 44.94 45.90 44.92 45.40 328,952 +0.65(+1.45%)
Nov 13, 2009 44.03 44.76 43.73 44.75 168,087 +0.92(+2.10%)
Nov 12, 2009 44.50 44.89 43.75 43.83 151,674 -0.54(-1.22%)
Nov 11, 2009 44.50 44.70 44.00 44.37 227,204 +0.19(+0.43%)
Nov 10, 2009 44.03 44.78 43.86 44.18 196,452 +0.19(+0.43%)
Nov 09, 2009 43.25 44.15 42.87 43.99 302,733 +0.90(+2.09%)
Nov 06, 2009 42.50 43.12 41.85 43.09 202,188 +0.54(+1.27%)
Nov 05, 2009 41.51 42.89 41.37 42.55 275,166 +1.11(+2.68%)
Nov 04, 2009 42.83 43.27 41.41 41.44 592,960 -1.67(-3.87%)
Nov 03, 2009 43.40 43.78 42.64 43.11 359,848 -0.29(-0.67%)
Nov 02, 2009 43.28 43.96 42.58 43.40 443,594 +0.47(+1.09%)
Oct 30, 2009 42.69 44.42 42.03 42.93 838,125 +1.94(+4.73%)
Oct 29, 2009 40.11 41.02 39.54 40.99 464,092 +0.64(+1.59%)
Oct 28, 2009 41.09 41.39 40.14 40.35 412,332 -0.65(-1.59%)
Oct 27, 2009 41.35 41.69 40.89 41.00 184,536 -0.24(-0.58%)
Oct 26, 2009 40.98 42.00 40.85 41.24 416,316 +0.40(+0.98%)
Oct 23, 2009 41.03 41.77 40.56 40.84 254,755 -0.44(-1.07%)
Oct 22, 2009 41.08 41.49 40.51 41.28 209,752 +0.08(+0.19%)
Oct 21, 2009 42.14 42.66 41.06 41.20 294,255 -0.87(-2.07%)
Oct 20, 2009 41.76 42.70 41.67 42.07 335,014 -0.32(-0.75%)
Oct 19, 2009 41.55 42.50 41.30 42.39 449,540 +1.09(+2.64%)
Oct 16, 2009 40.22 41.44 39.83 41.30 413,841 +1.13(+2.81%)
Oct 15, 2009 39.91 40.70 39.88 40.17 146,159 -0.03(-0.07%)
Oct 14, 2009 38.90 40.94 38.90 40.20 195,999 +0.44(+1.11%)
Oct 13, 2009 40.54 40.57 39.13 39.76 274,827 -1.01(-2.48%)
Oct 12, 2009 41.02 41.60 40.57 40.77 306,232 -0.43(-1.04%)
Oct 09, 2009 40.59 41.55 40.39 41.20 404,694 +0.72(+1.78%)
Oct 08, 2009 38.68 40.99 38.06 40.48 579,084 +1.88(+4.87%)
Oct 07, 2009 38.22 38.67 38.03 38.60 124,140 +0.18(+0.47%)
Oct 06, 2009 38.64 38.90 38.00 38.42 157,971 +0.03(+0.08%)
Oct 05, 2009 37.14 38.46 37.00 38.39 157,353 +0.36(+0.95%)
Oct 02, 2009 37.61 38.50 37.38 38.03 251,463 +0.21(+0.56%)
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.