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 (%)
Mar 31, 2009 32.62 33.55 32.31 32.90 378,941 +0.38(+1.17%)
Mar 30, 2009 31.24 32.63 30.80 32.52 425,066 +1.60(+5.17%)
Mar 26, 2009 30.15 30.95 30.15 30.92 495,266 +0.43(+1.41%)
Mar 25, 2009 30.36 31.06 29.64 30.49 584,001 +0.40(+1.33%)
Mar 24, 2009 29.71 30.40 29.50 30.09 784,383 +0.13(+0.43%)
Mar 23, 2009 30.68 32.63 29.61 29.96 1,046,037 -2.00(-6.26%)
Mar 20, 2009 32.56 33.36 31.83 31.96 529,994 -0.53(-1.63%)
Mar 19, 2009 33.84 34.36 31.64 32.49 736,146 -1.46(-4.30%)
Mar 18, 2009 35.15 35.33 33.94 33.95 523,079 -1.14(-3.25%)
Mar 17, 2009 34.48 35.11 34.22 35.09 425,772 +0.00(+0.00%)
Mar 16, 2009 35.80 36.45 34.86 35.09 1,118,320 -0.24(-0.68%)
Mar 13, 2009 34.21 35.45 33.69 35.33 729,789 +1.45(+4.28%)
Mar 12, 2009 32.50 33.92 32.01 33.88 277,191 +1.50(+4.63%)
Mar 11, 2009 32.82 33.14 32.00 32.38 315,591 -0.46(-1.40%)
Mar 10, 2009 32.20 32.89 31.96 32.84 343,376 +0.99(+3.11%)
Mar 09, 2009 31.53 32.17 31.02 31.85 451,049 +0.19(+0.60%)
Mar 06, 2009 31.00 31.66 30.66 31.66 554,540 +0.74(+2.39%)
Mar 05, 2009 30.47 31.09 30.05 30.92 502,099 -0.03(-0.10%)
Mar 04, 2009 31.36 31.44 30.63 30.95 496,147 +0.62(+2.04%)
Mar 02, 2009 30.05 30.64 29.89 30.33 1,308,094 -0.05(-0.16%)
Feb 27, 2009 29.93 30.80 29.76 30.38 614,053 +0.05(+0.16%)
Feb 26, 2009 31.84 31.90 30.25 30.33 313,574 -1.41(-4.44%)
Feb 25, 2009 32.00 32.51 30.78 31.74 335,603 -0.27(-0.84%)
Feb 24, 2009 32.80 33.29 31.89 32.01 443,774 -0.79(-2.41%)
Feb 23, 2009 33.64 33.64 32.32 32.80 552,303 -1.88(-5.42%)
Feb 20, 2009 32.01 34.91 32.01 34.68 1,349,894 +3.26(+10.38%)
Feb 19, 2009 30.92 31.83 30.71 31.42 259,659 +0.67(+2.18%)
Feb 18, 2009 32.17 32.81 30.66 30.75 358,017 -1.25(-3.91%)
Feb 17, 2009 32.00 32.63 31.22 32.00 229,570 -0.49(-1.51%)
Feb 13, 2009 32.80 33.20 32.40 32.49 125,560 -0.19(-0.58%)
Feb 12, 2009 32.04 33.01 31.97 32.68 152,785 +0.35(+1.08%)
Feb 11, 2009 32.30 33.13 31.81 32.33 244,568 +0.24(+0.75%)
Feb 10, 2009 33.78 33.99 32.03 32.09 467,870 -1.31(-3.92%)
Feb 09, 2009 34.29 34.29 33.26 33.40 374,526 -0.89(-2.60%)
Feb 06, 2009 34.00 34.47 33.38 34.29 337,709 +0.17(+0.50%)
Feb 05, 2009 33.06 34.43 33.06 34.12 430,773 +0.99(+2.99%)
Feb 04, 2009 31.96 33.84 31.96 33.13 723,759 +1.11(+3.47%)
Feb 03, 2009 32.10 32.20 31.60 32.02 372,622 +0.06(+0.19%)
Feb 02, 2009 30.57 32.13 30.31 31.96 627,408 +1.01(+3.26%)
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%)
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.