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, 2015 11.82 12.35 11.82 12.13 1,306,202 +0.43(+3.68%)
Nov 27, 2015 11.80 11.91 11.42 11.70 648,186 -0.13(-1.10%)
Nov 25, 2015 11.47 11.83 11.83 11.83 1,139,400 +0.33(+2.87%)
Nov 24, 2015 11.47 11.47 11.37 11.50 1,575,064 +0.03(+0.26%)
Nov 23, 2015 11.41 11.72 11.41 11.47 1,257,021 +0.05(+0.44%)
Nov 20, 2015 11.62 11.91 11.37 11.42 1,244,776 -0.18(-1.55%)
Nov 19, 2015 11.76 11.86 11.50 11.60 573,341 -0.18(-1.53%)
Nov 18, 2015 11.58 11.93 11.58 11.78 723,074 +0.21(+1.82%)
Nov 17, 2015 11.79 12.02 11.56 11.57 799,388 -0.19(-1.62%)
Nov 16, 2015 11.51 11.79 11.27 11.76 797,468 +0.24(+2.08%)
Nov 13, 2015 11.31 11.73 11.25 11.52 1,056,494 +0.14(+1.23%)
Nov 12, 2015 11.12 11.45 11.01 11.38 911,192 +0.18(+1.61%)
Nov 11, 2015 11.23 11.52 11.05 11.20 701,096 -0.03(-0.27%)
Nov 10, 2015 11.02 11.36 10.91 11.23 1,095,471 +0.21(+1.91%)
Nov 09, 2015 11.33 11.73 10.92 11.02 1,264,310 -0.30(-2.65%)
Nov 06, 2015 10.11 11.77 9.510 11.32 1,909,509 +0.95(+9.16%)
Nov 05, 2015 10.66 10.81 10.35 10.37 1,776,865 -0.28(-2.63%)
Nov 04, 2015 10.81 10.92 10.56 10.65 869,923 -0.18(-1.66%)
Nov 03, 2015 10.69 10.93 10.57 10.83 608,956 +0.09(+0.84%)
Nov 02, 2015 10.52 11.04 10.49 10.74 645,104 +0.21(+1.99%)
Oct 30, 2015 10.73 10.79 10.47 10.53 888,779 -0.19(-1.77%)
Oct 29, 2015 10.98 10.98 10.64 10.72 640,454 -0.28(-2.55%)
Oct 28, 2015 10.57 11.01 10.52 11.00 739,403 +0.51(+4.86%)
Oct 27, 2015 10.47 10.61 10.36 10.49 933,957 -0.01(-0.10%)
Oct 26, 2015 10.49 10.54 10.30 10.50 797,089 -0.04(-0.38%)
Oct 23, 2015 10.36 10.66 10.09 10.54 890,617 +0.36(+3.54%)
Oct 22, 2015 10.46 10.61 10.05 10.18 975,250 -0.23(-2.21%)
Oct 21, 2015 10.66 10.66 10.27 10.41 615,808 -0.18(-1.70%)
Oct 20, 2015 10.30 10.64 10.22 10.59 550,626 +0.32(+3.12%)
Oct 19, 2015 10.25 10.45 10.15 10.27 461,848 -0.02(-0.19%)
Oct 16, 2015 10.50 10.50 10.04 10.29 974,704 -0.17(-1.63%)
Oct 15, 2015 10.22 10.48 10.13 10.46 695,090 +0.30(+2.95%)
Oct 14, 2015 10.19 10.44 10.10 10.16 1,152,404 +0.01(+0.10%)
Oct 13, 2015 10.04 10.55 9.960 10.15 811,847 +0.03(+0.30%)
Oct 12, 2015 10.37 10.39 10.01 10.12 870,925 -0.15(-1.46%)
Oct 09, 2015 9.960 10.40 9.900 10.27 1,157,220 +0.31(+3.11%)
Oct 08, 2015 9.600 9.970 9.520 9.960 903,551 +0.31(+3.21%)
Oct 07, 2015 9.260 9.700 9.260 9.650 877,444 +0.40(+4.32%)
Oct 06, 2015 9.440 9.660 9.110 9.250 935,133 -0.24(-2.53%)
Oct 05, 2015 8.940 9.590 8.940 9.490 1,012,218 +0.65(+7.35%)
Oct 02, 2015 8.580 8.990 8.570 8.840 1,341,452 +0.20(+2.31%)
Oct 01, 2015 8.810 9.030 8.620 8.640 987,599 -0.13(-1.48%)
Sep 30, 2015 9.080 9.100 8.560 8.770 1,914,665 -0.25(-2.77%)
Sep 29, 2015 9.030 9.210 8.900 9.020 1,008,644 +0.00(+0.00%)
Sep 28, 2015 8.960 9.050 8.805 9.020 856,660 -0.01(-0.11%)
Sep 25, 2015 9.260 9.360 8.910 9.030 817,843 -0.18(-1.95%)
Sep 24, 2015 9.140 9.300 9.040 9.210 1,090,646 +0.03(+0.33%)
Sep 23, 2015 9.570 9.640 9.150 9.180 763,954 -0.37(-3.87%)
Sep 22, 2015 9.630 9.700 9.550 9.550 744,323 -0.18(-1.85%)
Sep 21, 2015 9.800 10.00 9.685 9.730 801,015 +0.01(+0.10%)
Sep 18, 2015 9.710 10.03 9.670 9.720 1,825,953 -0.17(-1.72%)
Sep 17, 2015 9.850 10.17 9.780 9.890 1,436,661 +0.07(+0.71%)
Sep 16, 2015 10.10 10.17 9.800 9.820 3,357,161 -0.24(-2.39%)
Sep 15, 2015 10.17 10.41 9.980 10.06 2,283,224 -0.10(-0.98%)
Sep 14, 2015 10.52 10.63 10.10 10.16 944,051 -0.35(-3.33%)
Sep 11, 2015 10.56 10.71 10.44 10.51 817,556 -0.05(-0.47%)
Sep 10, 2015 10.54 10.61 10.48 10.56 903,269 -0.02(-0.19%)
Sep 09, 2015 10.17 10.67 10.07 10.58 1,858,653 +0.45(+4.44%)
Sep 08, 2015 10.14 10.27 10.04 10.13 829,554 +0.13(+1.30%)
Sep 04, 2015 9.840 10.00 10.00 10.00 875,100 +0.06(+0.60%)
Sep 03, 2015 9.810 10.03 9.800 9.940 791,627 +0.11(+1.12%)
Sep 02, 2015 9.890 9.980 9.620 9.830 987,902 +0.05(+0.51%)
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.