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 (%)
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%)
Jul 01, 2015 17.28 17.44 16.70 16.75 983,482 -0.42(-2.45%)
Jun 30, 2015 17.62 17.77 17.14 17.17 2,056,745 -0.37(-2.11%)
Jun 29, 2015 18.02 18.05 17.51 17.54 846,261 -0.62(-3.41%)
Jun 26, 2015 17.82 18.29 17.76 18.16 959,997 +0.40(+2.25%)
Jun 25, 2015 17.98 17.98 17.59 17.76 416,825 -0.18(-1.00%)
Jun 24, 2015 17.89 18.11 17.79 17.94 400,794 +0.00(+0.00%)
Jun 23, 2015 18.14 18.24 17.70 17.94 512,043 -0.24(-1.32%)
Jun 22, 2015 17.85 18.22 17.74 18.18 539,853 +0.40(+2.25%)
Jun 19, 2015 17.81 17.97 17.54 17.78 847,758 -0.08(-0.45%)
Jun 18, 2015 17.84 18.16 17.71 17.86 806,329 +0.19(+1.08%)
Jun 17, 2015 17.78 17.88 17.60 17.67 353,495 -0.08(-0.45%)
Jun 16, 2015 17.50 17.83 17.25 17.75 593,602 +0.20(+1.14%)
Jun 15, 2015 17.33 17.62 16.82 17.55 857,707 +0.06(+0.34%)
Jun 12, 2015 17.63 17.76 17.46 17.49 314,050 -0.17(-0.96%)
Jun 11, 2015 17.65 17.83 17.61 17.66 470,413 +0.00(+0.00%)
Jun 10, 2015 17.63 17.92 17.51 17.66 632,169 +0.13(+0.74%)
Jun 09, 2015 17.13 17.72 17.07 17.53 756,815 +0.43(+2.51%)
Jun 08, 2015 17.47 17.53 17.09 17.10 548,940 -0.37(-2.12%)
Jun 05, 2015 16.88 17.50 16.71 17.47 716,598 +0.51(+3.01%)
Jun 04, 2015 17.52 17.74 16.90 16.96 852,419 -0.65(-3.69%)
Jun 03, 2015 17.26 17.69 17.09 17.61 583,475 +0.43(+2.50%)
Jun 02, 2015 17.08 17.34 16.91 17.18 537,669 -0.01(-0.06%)
Jun 01, 2015 17.11 17.25 16.65 17.19 1,256,751 +0.15(+0.88%)
May 29, 2015 16.96 17.16 16.75 17.04 751,269 +0.05(+0.29%)
May 28, 2015 16.94 17.09 16.59 16.99 579,524 +0.08(+0.47%)
May 27, 2015 16.45 16.93 16.31 16.91 700,841 +0.35(+2.11%)
May 26, 2015 16.59 16.59 15.98 16.56 1,265,551 -0.10(-0.60%)
May 22, 2015 16.78 16.66 16.66 16.66 476,200 -0.14(-0.83%)
May 21, 2015 16.98 17.00 16.69 16.80 551,101 -0.23(-1.38%)
May 20, 2015 17.22 17.27 16.87 17.04 455,948 -0.18(-1.07%)
May 19, 2015 16.94 17.25 16.89 17.22 891,611 +0.30(+1.77%)
May 18, 2015 16.73 17.03 16.54 16.92 556,280 +0.15(+0.89%)
May 15, 2015 16.75 16.85 16.55 16.77 544,477 +0.01(+0.06%)
May 14, 2015 16.72 16.87 16.61 16.76 562,703 +0.12(+0.72%)
May 13, 2015 16.62 16.74 16.38 16.64 1,029,308 -0.01(-0.06%)
May 12, 2015 16.51 16.51 16.21 16.65 1,108,376 +0.02(+0.12%)
May 11, 2015 16.10 16.80 15.89 16.63 2,073,141 +0.49(+3.07%)
May 08, 2015 16.89 17.53 15.07 16.14 3,978,440 -0.94(-5.53%)
May 07, 2015 16.79 17.16 16.79 17.08 1,370,308 +0.24(+1.43%)
May 06, 2015 17.09 17.14 16.76 16.84 1,394,337 -0.23(-1.35%)
May 05, 2015 17.12 17.27 16.94 17.07 1,549,606 -0.13(-0.78%)
May 04, 2015 17.16 17.43 17.04 17.20 998,505 +0.06(+0.38%)
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.