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, 2012 25.30 25.99 25.17 25.91 583,181 +0.56(+2.21%)
Dec 28, 2012 25.44 25.75 25.23 25.35 563,598 -0.22(-0.86%)
Dec 27, 2012 25.55 25.72 25.21 25.57 531,754 +0.07(+0.27%)
Dec 26, 2012 25.72 25.78 25.33 25.50 627,592 -0.25(-0.97%)
Dec 24, 2012 25.71 25.87 25.36 25.75 254,733 -0.02(-0.08%)
Dec 21, 2012 26.11 26.37 25.65 25.77 2,030,840 -0.35(-1.34%)
Dec 20, 2012 25.56 26.34 25.20 26.12 972,288 +0.51(+1.99%)
Dec 19, 2012 25.89 26.03 24.89 25.61 861,828 -0.35(-1.35%)
Dec 18, 2012 25.56 26.66 25.45 25.96 1,355,427 +0.36(+1.41%)
Dec 17, 2012 25.31 25.68 25.10 25.60 1,191,465 +0.30(+1.19%)
Dec 14, 2012 23.48 25.82 23.48 25.30 1,874,360 +1.88(+8.03%)
Dec 13, 2012 23.36 23.71 23.20 23.42 554,625 +0.15(+0.64%)
Dec 12, 2012 23.72 23.90 23.18 23.27 751,964 -0.37(-1.57%)
Dec 11, 2012 23.73 24.02 23.57 23.64 1,257,663 +0.01(+0.04%)
Dec 10, 2012 23.83 23.99 23.57 23.63 446,429 -0.19(-0.80%)
Dec 07, 2012 23.67 24.15 23.48 23.82 1,099,255 +0.29(+1.23%)
Dec 06, 2012 23.58 23.86 23.41 23.53 664,663 -0.20(-0.84%)
Dec 05, 2012 23.37 23.77 23.36 23.73 1,445,951 +0.37(+1.58%)
Dec 04, 2012 23.09 23.38 22.79 23.36 535,969 +0.19(+0.82%)
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%)
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.