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 (%)
Nov 30, 2012 23.30 23.48 22.70 23.17 2,495,781 +0.56(+2.48%)
Nov 29, 2012 22.04 22.66 21.83 22.61 3,734,095 +0.63(+2.87%)
Nov 28, 2012 22.54 22.54 21.78 21.98 2,239,182 -0.66(-2.92%)
Nov 27, 2012 22.89 22.89 22.50 22.64 1,138,481 -0.23(-1.01%)
Nov 26, 2012 23.12 23.32 22.83 22.87 683,131 -0.35(-1.51%)
Nov 23, 2012 23.10 23.45 22.90 23.22 317,897 +0.21(+0.91%)
Nov 21, 2012 23.05 23.32 22.84 23.01 579,343 +0.05(+0.22%)
Nov 20, 2012 22.97 23.15 22.35 22.96 875,557 +0.02(+0.09%)
Nov 19, 2012 23.53 23.70 22.80 22.94 1,456,424 -0.11(-0.48%)
Nov 16, 2012 23.31 23.60 22.44 23.05 1,764,034 -0.34(-1.45%)
Nov 15, 2012 23.59 23.88 23.33 23.39 1,270,951 -0.27(-1.14%)
Nov 14, 2012 24.53 24.57 23.59 23.66 1,012,440 -0.88(-3.59%)
Nov 13, 2012 24.31 24.59 24.00 24.54 1,150,857 +0.06(+0.25%)
Nov 12, 2012 24.38 24.54 24.02 24.48 577,689 +0.19(+0.78%)
Nov 09, 2012 24.15 24.57 23.73 24.29 1,213,455 -0.01(-0.04%)
Nov 08, 2012 24.16 24.68 23.51 24.30 1,844,955 +0.14(+0.58%)
Nov 07, 2012 23.98 26.99 23.57 24.16 5,956,281 +1.01(+4.36%)
Nov 06, 2012 22.75 23.23 22.35 23.15 1,411,196 +0.65(+2.89%)
Nov 05, 2012 21.41 22.56 21.20 22.50 1,718,687 +1.14(+5.34%)
Nov 02, 2012 22.12 22.32 21.36 21.36 1,158,448 -0.65(-2.95%)
Nov 01, 2012 23.04 23.41 21.95 22.01 2,551,496 -1.11(-4.80%)
Oct 31, 2012 20.65 23.64 19.99 23.12 4,553,430 +2.51(+12.18%)
Oct 26, 2012 21.71 20.61 20.61 20.61 10,945,500 -6.31(-23.44%)
Oct 25, 2012 26.47 27.26 26.15 26.92 582,400 +0.56(+2.12%)
Oct 24, 2012 27.07 27.08 26.26 26.36 1,199,127 -0.61(-2.26%)
Oct 23, 2012 27.27 27.27 26.18 26.97 907,943 -0.09(-0.33%)
Oct 19, 2012 27.30 27.47 27.02 27.06 1,743,545 -0.34(-1.24%)
Oct 18, 2012 27.47 27.60 27.15 27.40 1,211,719 +0.00(+0.00%)
Oct 17, 2012 27.63 27.77 27.04 27.40 971,619 -0.25(-0.90%)
Oct 16, 2012 27.94 27.97 27.46 27.65 496,311 -0.21(-0.75%)
Oct 15, 2012 27.67 27.96 27.37 27.86 510,363 +0.24(+0.87%)
Oct 12, 2012 27.58 27.83 27.37 27.62 568,431 -0.03(-0.11%)
Oct 11, 2012 27.93 28.23 27.42 27.65 756,837 -0.21(-0.75%)
Oct 10, 2012 27.55 28.01 27.28 27.86 1,107,397 +0.38(+1.38%)
Oct 09, 2012 27.49 27.74 26.95 27.48 1,125,050 -0.07(-0.25%)
Oct 08, 2012 27.62 27.97 27.36 27.55 548,588 -0.24(-0.86%)
Oct 05, 2012 27.73 28.07 27.24 27.79 1,207,006 +0.00(+0.01%)
Oct 04, 2012 29.38 29.40 26.81 27.79 7,859,770 -4.45(-13.81%)
Oct 03, 2012 32.51 33.00 31.81 32.24 694,041 -0.13(-0.40%)
Oct 02, 2012 32.63 33.20 32.30 32.37 522,645 -0.14(-0.43%)
Oct 01, 2012 33.64 33.64 32.03 32.51 911,960 -0.88(-2.64%)
Sep 28, 2012 33.17 33.62 32.96 33.39 807,132 +0.02(+0.06%)
Sep 27, 2012 31.78 33.38 31.39 33.37 943,371 +1.63(+5.14%)
Sep 26, 2012 32.17 32.38 31.42 31.74 591,653 -0.36(-1.12%)
Sep 25, 2012 32.37 32.80 31.92 32.10 669,998 -0.22(-0.68%)
Sep 24, 2012 32.18 32.48 31.99 32.32 696,443 -0.05(-0.15%)
Sep 21, 2012 33.05 33.10 32.33 32.37 1,049,496 -0.36(-1.10%)
Sep 20, 2012 32.33 32.89 32.33 32.73 610,887 +0.14(+0.43%)
Sep 19, 2012 32.87 33.07 32.41 32.59 481,908 -0.18(-0.55%)
Sep 18, 2012 32.88 33.26 32.61 32.77 545,434 -0.16(-0.49%)
Sep 17, 2012 32.18 33.23 32.10 32.93 724,262 +0.41(+1.26%)
Sep 14, 2012 32.68 32.97 32.28 32.52 941,862 -0.16(-0.49%)
Sep 13, 2012 33.00 33.10 32.46 32.68 871,750 -0.32(-0.97%)
Sep 12, 2012 33.22 33.31 32.91 33.00 1,160,637 -0.12(-0.36%)
Sep 11, 2012 33.61 33.89 32.92 33.12 997,307 -0.47(-1.40%)
Sep 10, 2012 34.00 34.70 33.51 33.59 1,322,379 -0.63(-1.84%)
Sep 07, 2012 34.85 34.85 33.93 34.22 849,561 -0.44(-1.27%)
Sep 06, 2012 35.07 35.49 34.56 34.66 750,767 -0.30(-0.86%)
Sep 05, 2012 34.86 35.73 34.64 34.96 818,470 -0.14(-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.