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, 2010 65.57 65.80 64.77 64.77 114,223 -0.82(-1.25%)
Dec 30, 2010 65.41 66.52 64.91 65.59 112,033 +0.05(+0.08%)
Dec 29, 2010 65.20 65.63 64.93 65.54 81,530 +0.47(+0.72%)
Dec 28, 2010 65.49 65.56 64.98 65.07 73,182 -0.10(-0.15%)
Dec 27, 2010 65.64 65.87 65.00 65.17 62,102 -0.48(-0.73%)
Dec 23, 2010 65.50 66.04 65.43 65.65 51,110 +0.01(+0.02%)
Dec 22, 2010 65.80 67.10 65.56 65.64 113,358 -0.16(-0.24%)
Dec 21, 2010 65.98 66.20 65.32 65.80 87,052 +0.12(+0.18%)
Dec 20, 2010 64.71 66.56 64.71 65.68 156,927 +0.06(+0.09%)
Dec 17, 2010 63.83 65.81 63.63 65.62 354,684 +1.56(+2.44%)
Dec 16, 2010 64.10 64.25 63.58 64.06 217,331 -0.08(-0.12%)
Dec 15, 2010 64.99 65.00 64.06 64.14 235,214 -1.03(-1.58%)
Dec 14, 2010 65.51 65.51 65.00 65.17 127,771 -0.01(-0.02%)
Dec 13, 2010 65.92 66.40 65.16 65.18 174,000 +0.03(+0.05%)
Dec 10, 2010 65.63 65.88 64.65 65.15 257,520 -0.73(-1.11%)
Dec 09, 2010 66.98 66.98 65.79 65.88 101,774 -0.62(-0.93%)
Dec 08, 2010 66.39 67.01 66.19 66.50 112,361 +0.26(+0.39%)
Dec 07, 2010 65.85 66.61 65.38 66.24 106,447 +0.73(+1.11%)
Dec 06, 2010 64.99 65.52 64.93 65.51 99,125 +0.24(+0.37%)
Dec 03, 2010 64.25 65.44 64.14 65.27 128,773 +0.63(+0.97%)
Dec 02, 2010 64.34 64.65 63.51 64.64 126,929 +0.26(+0.40%)
Dec 01, 2010 63.45 64.75 63.19 64.38 175,635 +1.37(+2.17%)
Nov 30, 2010 62.54 63.04 62.21 63.01 175,612 -0.11(-0.17%)
Nov 29, 2010 63.21 63.21 62.35 63.12 71,306 -0.56(-0.88%)
Nov 26, 2010 63.71 64.00 63.41 63.68 28,903 -0.35(-0.55%)
Nov 24, 2010 62.50 64.03 64.03 64.03 152,894 +1.66(+2.66%)
Nov 23, 2010 62.13 62.56 61.83 62.37 122,571 +0.04(+0.06%)
Nov 22, 2010 61.59 62.45 61.41 62.33 121,939 +0.44(+0.71%)
Nov 19, 2010 61.82 62.10 61.17 61.89 121,517 +0.13(+0.21%)
Nov 18, 2010 60.79 62.00 60.59 61.76 112,266 +1.36(+2.25%)
Nov 17, 2010 60.40 60.73 60.38 60.40 136,167 -0.06(-0.10%)
Nov 16, 2010 60.66 61.13 60.43 60.46 226,720 -0.63(-1.03%)
Nov 15, 2010 59.84 62.08 59.84 61.09 282,882 -0.01(-0.02%)
Nov 12, 2010 61.20 61.64 60.65 61.10 221,666 -0.11(-0.18%)
Nov 11, 2010 61.10 61.39 60.86 61.21 162,303 -0.39(-0.63%)
Nov 10, 2010 61.08 61.76 60.69 61.60 201,951 +0.73(+1.20%)
Nov 09, 2010 60.99 61.73 60.57 60.87 159,756 -0.06(-0.10%)
Nov 08, 2010 60.75 61.17 60.64 60.93 171,843 -0.14(-0.23%)
Nov 05, 2010 59.82 61.12 59.67 61.07 307,056 +1.38(+2.31%)
Nov 04, 2010 60.09 60.56 59.36 59.69 196,123 +0.19(+0.32%)
Nov 03, 2010 60.09 60.45 59.00 59.50 167,583 -0.73(-1.21%)
Nov 02, 2010 59.23 60.27 59.23 60.23 198,958 +1.23(+2.08%)
Nov 01, 2010 59.50 60.08 57.46 59.00 407,020 -1.11(-1.85%)
Oct 29, 2010 56.12 62.47 55.95 60.11 1,086,401 +3.60(+6.37%)
Oct 28, 2010 59.47 60.07 55.37 56.51 645,231 -2.80(-4.72%)
Oct 27, 2010 60.00 60.08 57.34 59.31 470,488 -1.12(-1.85%)
Oct 25, 2010 61.05 61.75 60.21 60.43 175,152 -0.15(-0.25%)
Oct 22, 2010 60.57 60.77 60.19 60.58 95,139 +0.24(+0.40%)
Oct 21, 2010 59.97 61.24 59.50 60.34 113,813 +0.69(+1.16%)
Oct 20, 2010 60.45 60.74 59.57 59.65 133,149 -0.83(-1.37%)
Oct 19, 2010 60.67 61.27 60.21 60.48 124,718 -0.87(-1.42%)
Oct 18, 2010 61.25 61.55 60.67 61.35 126,999 +0.04(+0.07%)
Oct 15, 2010 62.62 62.91 61.31 61.31 325,015 -0.80(-1.29%)
Oct 14, 2010 61.97 62.39 61.73 62.11 212,765 +0.29(+0.47%)
Oct 13, 2010 60.99 61.98 60.91 61.82 175,845 +1.01(+1.66%)
Oct 12, 2010 60.75 61.05 60.15 60.81 213,555 +0.05(+0.08%)
Oct 11, 2010 61.05 61.18 60.70 60.76 130,394 -0.35(-0.57%)
Oct 08, 2010 60.34 61.55 60.12 61.11 204,289 +0.74(+1.23%)
Oct 07, 2010 60.50 61.17 60.04 60.37 121,126 -0.02(-0.03%)
Oct 06, 2010 60.14 60.74 60.14 60.39 153,737 -0.02(-0.03%)
Oct 05, 2010 59.85 60.53 59.58 60.41 159,068 +0.85(+1.43%)
Oct 04, 2010 59.05 59.68 58.98 59.56 202,146 +0.24(+0.40%)
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.