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 (%)
Jan 30, 2009 30.73 31.58 30.34 30.95 591,025 -1.16(-3.61%)
Jan 29, 2009 31.84 32.42 31.76 32.11 230,416 +0.11(+0.34%)
Jan 28, 2009 31.79 32.04 31.27 32.00 285,410 +0.72(+2.30%)
Jan 27, 2009 32.00 32.00 31.27 31.28 197,441 -0.40(-1.26%)
Jan 26, 2009 30.81 32.31 30.81 31.68 245,884 +0.81(+2.62%)
Jan 23, 2009 30.48 31.54 30.47 30.87 369,858 -0.72(-2.28%)
Jan 22, 2009 30.83 32.24 30.36 31.59 338,766 +0.21(+0.67%)
Jan 21, 2009 31.43 31.74 30.22 31.38 331,613 +0.15(+0.48%)
Jan 20, 2009 32.48 32.50 31.05 31.23 462,798 -0.44(-1.39%)
Jan 16, 2009 31.22 31.80 31.07 31.67 453,526 +0.62(+2.00%)
Jan 15, 2009 29.34 31.49 29.06 31.05 640,191 +1.60(+5.43%)
Jan 14, 2009 29.35 29.70 28.56 29.45 404,474 -0.45(-1.51%)
Jan 13, 2009 29.26 30.41 28.80 29.90 428,546 +0.71(+2.43%)
Jan 12, 2009 29.01 29.72 28.50 29.19 254,340 +0.06(+0.21%)
Jan 09, 2009 30.30 30.41 29.04 29.13 291,645 -1.26(-4.15%)
Jan 08, 2009 30.59 31.30 30.00 30.39 177,535 -0.06(-0.20%)
Jan 07, 2009 30.30 30.62 29.67 30.45 139,612 -0.25(-0.81%)
Jan 06, 2009 31.81 31.93 30.19 30.70 268,684 -0.47(-1.51%)
Jan 05, 2009 31.75 31.95 30.89 31.17 209,371 -0.40(-1.27%)
Jan 02, 2009 31.50 31.76 30.85 31.57 218,353 +0.05(+0.16%)
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%)
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.