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 31, 2013 24.88 25.28 24.41 24.90 531,815 -0.10(-0.40%)
May 30, 2013 24.74 25.39 24.73 25.00 746,995 +0.28(+1.13%)
May 29, 2013 25.10 25.20 24.54 24.72 286,519 -0.48(-1.90%)
May 28, 2013 25.50 25.94 25.15 25.20 412,452 -0.16(-0.63%)
May 24, 2013 25.07 25.38 24.80 25.36 0 +0.22(+0.88%)
May 23, 2013 25.04 25.45 24.80 25.14 0 -0.05(-0.20%)
May 22, 2013 25.43 25.61 24.90 25.19 0 -0.20(-0.79%)
May 21, 2013 25.27 25.53 25.15 25.39 0 +0.16(+0.63%)
May 20, 2013 25.49 25.78 25.20 25.23 0 -0.36(-1.41%)
May 17, 2013 25.20 25.61 24.93 25.59 0 +0.17(+0.67%)
May 16, 2013 25.79 26.09 25.30 25.42 583,846 -0.49(-1.89%)
May 15, 2013 25.80 26.04 25.79 25.91 0 +0.26(+1.01%)
May 13, 2013 25.15 26.06 25.12 25.65 0 +0.41(+1.62%)
May 10, 2013 24.95 25.48 24.95 25.24 0 +0.23(+0.92%)
May 09, 2013 24.70 25.34 24.63 25.01 0 +0.25(+1.01%)
May 08, 2013 24.86 24.95 24.59 24.76 0 -0.08(-0.32%)
May 07, 2013 24.49 24.87 24.44 24.84 0 +0.30(+1.22%)
May 06, 2013 24.52 24.80 24.31 24.54 0 +0.02(+0.08%)
May 03, 2013 25.06 24.91 24.43 24.52 0 -0.30(-1.21%)
May 02, 2013 24.77 24.97 24.55 24.82 0 +0.06(+0.24%)
May 01, 2013 25.21 25.35 24.68 24.76 0 -0.45(-1.79%)
Apr 30, 2013 25.00 25.47 24.82 25.21 858,492 +0.18(+0.72%)
Apr 29, 2013 25.29 25.63 24.66 25.03 1,025,088 -0.30(-1.18%)
Apr 26, 2013 22.23 26.22 22.23 25.33 3,332,433 +1.62(+6.83%)
Apr 25, 2013 23.57 23.90 23.16 23.71 0 +0.25(+1.07%)
Apr 24, 2013 23.52 23.69 23.39 23.46 830,789 -0.04(-0.17%)
Apr 23, 2013 24.00 24.25 23.21 23.50 741,945 -0.37(-1.55%)
Apr 22, 2013 23.90 24.14 23.09 23.87 1,236,142 +0.19(+0.80%)
Apr 19, 2013 24.40 24.79 23.34 23.68 2,165,227 -1.45(-5.77%)
Apr 18, 2013 25.68 26.09 25.10 25.13 824,661 -0.52(-2.03%)
Apr 17, 2013 25.43 25.84 25.03 25.65 676,396 +0.11(+0.43%)
Apr 16, 2013 25.48 25.77 25.27 25.54 652,783 +0.40(+1.59%)
Apr 15, 2013 26.53 26.69 25.06 25.14 791,564 -1.48(-5.56%)
Apr 12, 2013 26.96 27.30 26.43 26.62 731,014 -0.48(-1.77%)
Apr 11, 2013 27.54 27.71 26.84 27.10 1,014,711 -0.54(-1.95%)
Apr 10, 2013 26.67 28.13 26.67 27.64 898,779 +1.06(+3.99%)
Apr 09, 2013 26.43 26.76 25.83 26.58 499,583 +0.25(+0.97%)
Apr 08, 2013 26.92 26.93 26.09 26.32 505,684 -0.57(-2.14%)
Apr 05, 2013 26.62 27.08 26.62 26.90 485,144 -0.11(-0.41%)
Apr 04, 2013 26.76 27.07 26.54 27.01 299,878 +0.27(+1.01%)
Apr 03, 2013 27.07 27.21 26.59 26.74 516,987 -0.31(-1.15%)
Apr 02, 2013 27.56 27.71 26.96 27.05 571,560 -0.42(-1.53%)
Apr 01, 2013 27.18 27.47 26.36 27.47 1,071,944 +0.32(+1.18%)
Mar 28, 2013 27.88 27.88 27.11 27.15 869,468 -0.55(-1.99%)
Mar 27, 2013 27.81 28.27 27.47 27.70 586,814 -0.28(-1.00%)
Mar 26, 2013 27.98 28.25 27.66 27.98 275,431 +0.07(+0.25%)
Mar 25, 2013 28.22 28.41 27.70 27.91 544,116 -0.28(-0.99%)
Mar 22, 2013 27.88 28.40 27.84 28.19 569,638 +0.35(+1.26%)
Mar 21, 2013 27.83 28.08 27.58 27.84 464,853 -0.18(-0.64%)
Mar 20, 2013 28.48 28.55 27.89 28.02 860,937 -0.34(-1.20%)
Mar 19, 2013 29.06 29.32 28.22 28.36 1,444,456 -0.70(-2.41%)
Mar 18, 2013 29.84 30.00 28.95 29.06 1,218,535 -1.03(-3.42%)
Mar 15, 2013 31.00 31.18 30.02 30.09 1,066,744 -0.98(-3.15%)
Mar 14, 2013 31.23 31.26 30.82 31.07 929,409 -0.21(-0.67%)
Mar 13, 2013 31.25 31.43 31.04 31.28 654,951 +0.01(+0.03%)
Mar 12, 2013 31.38 31.42 31.20 31.27 649,241 -0.23(-0.73%)
Mar 11, 2013 31.09 31.69 30.84 31.50 1,124,039 +0.45(+1.45%)
Mar 08, 2013 31.22 31.48 30.63 31.05 1,066,030 +0.14(+0.45%)
Mar 07, 2013 30.27 31.93 30.09 30.91 1,328,770 +0.66(+2.18%)
Mar 06, 2013 30.35 30.96 30.13 30.25 465,591 -0.10(-0.33%)
Mar 05, 2013 30.00 30.54 29.82 30.35 643,476 +0.34(+1.13%)
Mar 04, 2013 29.44 30.25 29.44 30.01 1,071,115 +0.44(+1.49%)
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.