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 (%)
Aug 31, 2011 26.49 26.80 26.09 26.23 482,241 -0.15(-0.57%)
Aug 30, 2011 25.47 26.50 25.36 26.38 734,197 +0.88(+3.45%)
Aug 29, 2011 25.66 25.90 25.35 25.50 621,417 +0.15(+0.59%)
Aug 26, 2011 24.56 25.37 24.11 25.35 507,285 +0.69(+2.80%)
Aug 25, 2011 25.59 25.91 24.63 24.66 637,990 -0.67(-2.65%)
Aug 24, 2011 25.21 25.64 24.89 25.33 648,834 +0.19(+0.76%)
Aug 23, 2011 23.23 25.38 23.10 25.14 1,182,787 +2.10(+9.11%)
Aug 22, 2011 23.23 23.42 22.58 23.04 521,289 +0.45(+1.99%)
Aug 19, 2011 22.46 23.21 22.41 22.59 573,890 -0.35(-1.53%)
Aug 18, 2011 23.23 23.29 22.56 22.94 902,559 -0.81(-3.41%)
Aug 17, 2011 23.79 24.16 23.51 23.75 413,758 -47.87(-66.84%)
Aug 16, 2011 71.59 72.15 70.11 71.62 1,338,000 -0.35(-0.49%)
Aug 15, 2011 71.21 72.07 70.96 71.97 251,661 +1.00(+1.42%)
Aug 12, 2011 68.38 71.03 67.27 70.97 248,200 +2.83(+4.15%)
Aug 11, 2011 65.00 68.38 64.08 68.14 245,347 +2.99(+4.59%)
Aug 10, 2011 63.46 66.72 62.78 65.15 389,159 -0.51(-0.78%)
Aug 09, 2011 63.80 65.68 59.33 65.66 534,878 +4.69(+7.69%)
Aug 08, 2011 64.89 65.47 60.97 60.97 384,491 -5.84(-8.74%)
Aug 05, 2011 69.28 70.06 66.13 66.81 309,343 -1.91(-2.78%)
Aug 04, 2011 71.26 72.04 68.72 68.72 275,836 -3.12(-4.34%)
Aug 03, 2011 72.18 72.57 70.33 71.84 211,977 -0.15(-0.21%)
Aug 02, 2011 73.84 74.69 71.99 71.99 127,055 -2.15(-2.90%)
Aug 01, 2011 76.73 77.99 73.42 74.14 243,644 -1.46(-1.93%)
Jul 29, 2011 74.33 77.00 73.53 75.60 180,629 +0.95(+1.27%)
Jul 28, 2011 73.92 74.70 73.54 74.65 187,247 +1.05(+1.43%)
Jul 27, 2011 75.65 76.27 72.99 73.60 176,848 -2.44(-3.21%)
Jul 26, 2011 77.11 77.11 75.63 76.04 55,903 -0.87(-1.13%)
Jul 25, 2011 77.35 78.13 76.89 76.91 65,415 -0.94(-1.21%)
Jul 22, 2011 77.92 79.09 77.67 77.85 67,198 +0.12(+0.15%)
Jul 21, 2011 77.10 78.31 76.61 77.73 59,827 +0.99(+1.29%)
Jul 20, 2011 77.51 77.61 75.36 76.74 81,510 -0.74(-0.96%)
Jul 19, 2011 76.06 77.61 75.55 77.48 89,801 +1.74(+2.30%)
Jul 18, 2011 76.81 76.90 75.21 75.74 104,419 -1.16(-1.51%)
Jul 15, 2011 77.38 77.78 76.41 76.90 136,242 -0.48(-0.62%)
Jul 14, 2011 79.24 79.66 77.33 77.38 90,950 -1.59(-2.01%)
Jul 13, 2011 79.19 80.45 78.68 78.97 137,265 +0.11(+0.14%)
Jul 12, 2011 78.60 79.83 78.60 78.86 120,453 +0.52(+0.66%)
Jul 11, 2011 78.48 79.46 77.98 78.34 102,466 -0.82(-1.04%)
Jul 08, 2011 78.75 79.57 78.52 79.16 105,961 -0.11(-0.14%)
Jul 07, 2011 79.47 79.99 79.02 79.27 130,997 +0.46(+0.58%)
Jul 06, 2011 78.23 78.98 77.84 78.81 78,953 +0.55(+0.70%)
Jul 05, 2011 78.00 78.71 77.78 78.27 117,644 +0.28(+0.37%)
Jul 01, 2011 77.13 78.12 77.07 77.98 136,829 +1.11(+1.44%)
Jun 30, 2011 75.69 77.43 75.54 76.87 140,443 +1.00(+1.32%)
Jun 29, 2011 75.50 75.98 74.88 75.87 122,541 +0.17(+0.22%)
Jun 28, 2011 74.97 75.96 74.43 75.70 191,095 +0.77(+1.03%)
Jun 27, 2011 73.13 75.12 72.47 74.93 122,580 +1.51(+2.06%)
Jun 24, 2011 74.14 74.63 72.97 73.42 160,283 -0.75(-1.01%)
Jun 23, 2011 73.50 74.56 72.85 74.17 108,872 -0.05(-0.07%)
Jun 22, 2011 73.17 74.59 73.17 74.22 102,328 +0.70(+0.95%)
Jun 21, 2011 72.65 73.66 72.31 73.52 117,087 +1.12(+1.55%)
Jun 20, 2011 72.81 72.88 71.61 72.40 142,238 +0.28(+0.39%)
Jun 17, 2011 73.00 73.50 71.86 72.12 322,957 -0.78(-1.07%)
Jun 16, 2011 73.07 73.28 72.00 72.90 251,351 -0.14(-0.19%)
Jun 15, 2011 72.97 74.43 71.66 73.04 156,581 -0.79(-1.07%)
Jun 14, 2011 73.61 74.22 72.13 73.83 290,140 +0.67(+0.92%)
Jun 13, 2011 73.24 74.22 72.78 73.16 127,856 -0.18(-0.25%)
Jun 10, 2011 74.21 74.48 73.28 73.34 137,574 -1.52(-2.03%)
Jun 09, 2011 74.48 75.33 73.90 74.86 140,250 +0.49(+0.66%)
Jun 08, 2011 74.33 74.97 73.77 74.37 91,544 -0.42(-0.56%)
Jun 07, 2011 74.03 75.34 73.92 74.79 145,666 +0.88(+1.19%)
Jun 06, 2011 74.90 75.30 73.76 73.91 100,328 -1.51(-2.00%)
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.