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 (%)
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%)
Sep 04, 2012 34.59 35.31 34.17 35.10 900,902 +0.64(+1.86%)
Aug 31, 2012 34.89 35.12 34.27 34.46 576,280 -0.43(-1.23%)
Aug 30, 2012 34.89 34.95 34.46 34.89 454,044 -0.12(-0.34%)
Aug 29, 2012 34.64 35.18 34.31 35.01 405,476 +0.93(+2.73%)
Aug 27, 2012 33.80 34.59 33.79 34.08 816,891 +0.16(+0.47%)
Aug 24, 2012 33.69 34.22 31.91 33.92 3,138,532 -1.34(-3.80%)
Aug 23, 2012 35.12 35.29 34.73 35.26 765,466 +0.18(+0.51%)
Aug 22, 2012 35.84 35.97 34.73 35.08 1,493,467 -0.89(-2.47%)
Aug 21, 2012 36.86 37.00 35.90 35.97 957,426 -0.64(-1.75%)
Aug 20, 2012 36.22 36.69 35.94 36.61 692,790 +0.41(+1.13%)
Aug 17, 2012 36.27 36.37 35.95 36.20 669,396 -0.00(-0.01%)
Aug 16, 2012 36.52 36.78 36.13 36.20 586,111 -0.43(-1.16%)
Aug 15, 2012 36.78 37.19 36.50 36.63 478,242 -0.08(-0.22%)
Aug 14, 2012 36.36 37.10 36.21 36.71 798,402 +0.54(+1.49%)
Aug 13, 2012 36.25 36.97 35.54 36.17 995,072 +0.27(+0.75%)
Aug 10, 2012 35.68 36.06 35.00 35.90 584,393 +0.27(+0.76%)
Aug 09, 2012 35.63 36.35 35.28 35.63 605,137 -0.14(-0.39%)
Aug 08, 2012 34.88 36.12 34.55 35.77 794,765 +0.82(+2.35%)
Aug 07, 2012 34.77 35.31 34.55 34.95 727,201 +0.21(+0.60%)
Aug 06, 2012 34.70 35.00 34.35 34.74 601,715 +0.21(+0.61%)
Aug 03, 2012 34.38 34.98 34.22 34.53 866,725 +0.40(+1.17%)
Aug 02, 2012 33.09 34.25 33.06 34.13 587,860 +0.53(+1.58%)
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.