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 (%)
May 24, 2011 77.53 77.87 76.79 76.82 111,725 -0.65(-0.84%)
May 23, 2011 77.16 77.79 76.89 77.47 196,136 -0.77(-0.98%)
May 20, 2011 77.52 78.80 77.05 78.24 154,663 +0.46(+0.59%)
May 19, 2011 78.24 78.24 76.39 77.78 151,192 +0.21(+0.27%)
May 18, 2011 76.73 78.27 76.33 77.57 158,577 +1.37(+1.80%)
May 17, 2011 75.66 76.31 75.15 76.20 95,184 +0.18(+0.24%)
May 16, 2011 76.86 77.33 76.01 76.02 112,937 -1.28(-1.66%)
May 13, 2011 77.64 78.05 76.61 77.30 90,887 -0.21(-0.27%)
May 12, 2011 77.12 77.79 76.24 77.51 147,920 -0.02(-0.03%)
May 11, 2011 78.35 78.41 76.79 77.53 147,681 -0.89(-1.13%)
May 10, 2011 78.26 78.80 77.72 78.42 101,824 +0.55(+0.71%)
May 09, 2011 74.93 78.36 73.75 77.87 290,005 +2.08(+2.74%)
May 06, 2011 75.65 76.12 75.22 75.79 200,725 +0.34(+0.45%)
May 05, 2011 74.51 76.18 73.27 75.45 270,905 +0.36(+0.48%)
May 04, 2011 76.36 76.43 74.36 75.09 253,894 -1.30(-1.70%)
May 03, 2011 77.90 80.00 76.35 76.39 282,991 -1.81(-2.31%)
May 02, 2011 78.58 79.46 78.12 78.20 297,374 -0.51(-0.65%)
Apr 29, 2011 77.97 79.95 76.74 78.71 814,038 -1.55(-1.93%)
Apr 28, 2011 80.57 81.60 79.91 80.26 123,529 -0.55(-0.68%)
Apr 27, 2011 80.77 82.86 80.01 80.81 175,480 +0.28(+0.35%)
Apr 26, 2011 82.06 83.16 80.49 80.53 158,297 -0.92(-1.13%)
Apr 25, 2011 81.15 81.71 80.01 81.45 152,666 -0.25(-0.31%)
Apr 21, 2011 81.10 81.78 80.72 81.70 65,893 +1.00(+1.24%)
Apr 20, 2011 81.09 81.19 80.32 80.70 171,892 +0.30(+0.37%)
Apr 19, 2011 80.49 81.63 79.79 80.40 221,817 -0.14(-0.17%)
Apr 18, 2011 81.42 81.77 79.89 80.54 201,255 -1.54(-1.88%)
Apr 15, 2011 81.10 82.22 80.51 82.08 94,148 +0.63(+0.77%)
Apr 14, 2011 80.83 81.58 80.58 81.45 97,980 +0.26(+0.32%)
Apr 13, 2011 80.98 82.20 80.32 81.19 99,700 +0.29(+0.36%)
Apr 12, 2011 80.97 81.48 80.43 80.90 124,233 -0.20(-0.25%)
Apr 11, 2011 81.23 81.89 80.55 81.10 72,671 -0.18(-0.22%)
Apr 08, 2011 82.72 82.81 80.57 81.28 110,914 -0.88(-1.07%)
Apr 07, 2011 83.21 83.55 81.95 82.16 74,573 -1.15(-1.38%)
Apr 06, 2011 83.66 84.82 83.00 83.31 79,816 -0.32(-0.38%)
Apr 05, 2011 83.86 83.99 83.10 83.63 98,540 -0.12(-0.14%)
Apr 04, 2011 82.93 83.83 82.79 83.75 121,674 +1.06(+1.28%)
Apr 01, 2011 82.49 82.98 81.88 82.69 145,787 +0.84(+1.03%)
Mar 31, 2011 82.49 82.87 81.55 81.85 201,091 -0.61(-0.74%)
Mar 30, 2011 83.04 83.77 82.35 82.46 124,780 +0.05(+0.06%)
Mar 29, 2011 81.33 82.89 81.00 82.41 186,796 +1.08(+1.33%)
Mar 28, 2011 81.85 82.16 81.01 81.33 153,063 -0.21(-0.26%)
Mar 25, 2011 81.52 83.98 81.52 81.54 163,128 +0.33(+0.41%)
Mar 24, 2011 80.95 81.42 80.38 81.21 96,042 +0.26(+0.32%)
Mar 23, 2011 81.32 81.93 80.77 80.95 103,484 -0.36(-0.44%)
Mar 22, 2011 81.09 82.18 80.70 81.31 93,079 +0.17(+0.21%)
Mar 21, 2011 79.97 81.14 78.16 81.14 152,051 +3.23(+4.15%)
Mar 18, 2011 79.25 79.33 77.51 77.91 224,758 -1.10(-1.39%)
Mar 17, 2011 79.59 79.67 78.70 79.01 133,064 +0.23(+0.29%)
Mar 16, 2011 77.97 79.89 77.57 78.78 187,717 +0.50(+0.64%)
Mar 15, 2011 77.82 79.37 77.52 78.28 211,319 -1.08(-1.36%)
Mar 14, 2011 78.72 79.80 78.45 79.36 116,340 -0.01(-0.01%)
Mar 11, 2011 79.49 79.84 79.11 79.37 157,183 -0.17(-0.21%)
Mar 10, 2011 80.02 80.53 79.41 79.54 214,402 -1.23(-1.52%)
Mar 09, 2011 80.91 81.36 80.01 80.77 139,682 +0.01(+0.01%)
Mar 08, 2011 78.77 81.20 78.77 80.76 166,131 +1.76(+2.23%)
Mar 07, 2011 78.37 79.99 78.25 79.00 281,832 -0.13(-0.16%)
Mar 04, 2011 78.24 79.78 77.52 79.13 228,431 +1.67(+2.16%)
Mar 03, 2011 76.00 77.88 75.62 77.46 203,112 +1.81(+2.39%)
Mar 02, 2011 75.37 76.00 75.08 75.65 120,212 +0.37(+0.49%)
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.