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 (%)
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%)
Sep 01, 2015 10.28 10.37 9.690 9.780 1,040,302 -0.67(-6.41%)
Aug 31, 2015 10.39 10.51 10.16 10.45 1,392,100 -0.02(-0.19%)
Aug 28, 2015 9.990 10.50 9.990 10.47 1,261,835 +0.40(+3.97%)
Aug 27, 2015 10.09 10.24 9.655 10.07 1,656,163 +0.03(+0.30%)
Aug 26, 2015 9.870 10.59 9.530 10.04 2,214,886 +0.32(+3.29%)
Aug 25, 2015 10.20 10.65 9.700 9.720 4,376,732 -0.26(-2.61%)
Aug 24, 2015 8.610 12.03 8.190 9.980 6,295,119 +1.14(+12.90%)
Aug 21, 2015 9.020 9.810 8.700 8.840 2,275,631 -0.40(-4.33%)
Aug 20, 2015 9.450 9.690 9.170 9.240 1,881,735 -0.29(-3.04%)
Aug 19, 2015 9.400 9.590 9.260 9.530 1,311,891 +0.11(+1.17%)
Aug 18, 2015 9.570 9.620 9.330 9.420 1,561,358 -0.11(-1.15%)
Aug 17, 2015 9.370 9.820 9.300 9.530 1,725,269 +0.18(+1.93%)
Aug 14, 2015 9.140 9.570 9.060 9.350 1,921,854 +0.24(+2.63%)
Aug 13, 2015 9.170 9.450 9.050 9.110 2,484,157 +0.04(+0.44%)
Aug 12, 2015 8.790 9.340 8.770 9.070 2,653,907 +0.32(+3.66%)
Aug 11, 2015 9.000 9.174 8.598 8.750 2,035,734 -0.34(-3.74%)
Aug 10, 2015 8.840 9.155 8.485 9.090 3,229,946 +0.21(+2.36%)
Aug 07, 2015 8.950 9.370 8.300 8.880 5,824,366 +0.64(+7.77%)
Aug 06, 2015 8.890 8.890 8.110 8.240 4,902,131 -0.57(-6.47%)
Aug 05, 2015 9.020 9.190 8.760 8.810 2,138,901 -0.22(-2.49%)
Aug 04, 2015 9.210 9.375 8.940 9.035 3,211,242 -0.22(-2.43%)
Aug 03, 2015 11.45 11.60 8.800 9.260 8,497,260 -2.26(-19.62%)
Jul 31, 2015 11.60 11.86 11.46 11.52 1,037,522 -0.09(-0.78%)
Jul 30, 2015 11.41 11.87 11.37 11.61 1,617,825 +0.22(+1.93%)
Jul 29, 2015 11.29 11.42 11.16 11.39 1,727,898 +0.11(+0.98%)
Jul 28, 2015 11.68 11.75 11.27 11.28 2,026,124 -0.31(-2.67%)
Jul 27, 2015 11.87 11.90 11.55 11.59 1,477,336 -0.39(-3.26%)
Jul 24, 2015 11.59 12.21 11.54 11.98 3,114,578 +0.34(+2.92%)
Jul 23, 2015 11.56 11.76 11.42 11.64 3,226,556 +0.14(+1.22%)
Jul 22, 2015 11.61 11.73 11.43 11.50 3,053,944 -0.20(-1.71%)
Jul 21, 2015 12.29 12.51 11.57 11.70 7,373,315 -0.80(-6.40%)
Jul 20, 2015 14.84 14.84 11.84 12.50 8,352,985 -3.46(-21.68%)
Jul 17, 2015 15.98 16.19 15.83 15.96 13,390,211 -0.02(-0.13%)
Jul 16, 2015 16.27 16.39 15.84 15.98 2,362,783 -0.19(-1.18%)
Jul 15, 2015 16.28 16.39 15.96 16.17 1,773,892 -0.24(-1.46%)
Jul 14, 2015 16.38 16.62 16.25 16.41 1,032,373 +0.05(+0.31%)
Jul 13, 2015 17.14 17.32 16.01 16.36 1,842,738 -0.74(-4.33%)
Jul 10, 2015 16.00 17.82 15.90 17.10 2,518,475 +1.22(+7.68%)
Jul 09, 2015 16.17 16.22 15.80 15.88 355,435 -0.12(-0.75%)
Jul 08, 2015 16.12 16.33 15.91 16.00 583,729 -0.23(-1.42%)
Jul 07, 2015 16.41 16.43 15.93 16.23 845,413 -0.16(-0.98%)
Jul 06, 2015 16.19 16.51 16.06 16.39 766,928 +0.02(+0.12%)
Jul 02, 2015 16.80 16.37 16.37 16.37 1,126,000 -0.38(-2.27%)
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.