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 (%)
Oct 31, 2016 20.62 21.10 20.54 21.07 481,692 +0.40(+1.94%)
Oct 28, 2016 20.89 21.08 20.64 20.67 274,049 -0.20(-0.96%)
Oct 27, 2016 20.83 21.01 20.52 20.87 288,256 +0.14(+0.68%)
Oct 26, 2016 21.10 21.11 20.61 20.73 186,334 -0.52(-2.45%)
Oct 25, 2016 21.94 21.94 21.14 21.25 253,407 -0.78(-3.54%)
Oct 24, 2016 21.75 22.05 21.62 22.03 290,346 +0.52(+2.42%)
Oct 21, 2016 21.68 21.69 21.40 21.51 236,828 -0.23(-1.06%)
Oct 20, 2016 21.49 21.82 21.45 21.74 472,638 +0.15(+0.69%)
Oct 19, 2016 21.40 21.66 21.31 21.59 279,914 +0.15(+0.70%)
Oct 18, 2016 21.15 21.58 21.02 21.44 280,552 +0.57(+2.73%)
Oct 17, 2016 20.93 21.00 20.72 20.87 298,420 -0.13(-0.62%)
Oct 14, 2016 21.66 21.69 20.97 21.00 220,214 -0.62(-2.87%)
Oct 13, 2016 21.29 21.86 21.17 21.62 516,501 +0.16(+0.75%)
Oct 12, 2016 20.74 21.52 20.74 21.46 364,692 +0.66(+3.17%)
Oct 11, 2016 21.36 21.46 20.72 20.80 321,545 -0.70(-3.26%)
Oct 10, 2016 21.44 22.00 21.44 21.50 357,724 +0.21(+0.99%)
Oct 07, 2016 21.17 21.42 21.05 21.29 367,546 +0.10(+0.47%)
Oct 06, 2016 21.43 21.45 20.98 21.19 549,885 -0.24(-1.12%)
Oct 05, 2016 21.97 21.98 21.37 21.43 400,136 -0.44(-2.01%)
Oct 04, 2016 22.02 22.10 21.73 21.87 396,515 -0.01(-0.05%)
Oct 03, 2016 22.13 22.26 21.70 21.88 417,412 -0.29(-1.31%)
Sep 30, 2016 22.11 22.29 21.87 22.17 417,185 +0.22(+1.00%)
Sep 29, 2016 22.12 22.29 21.73 21.95 384,690 -0.25(-1.13%)
Sep 28, 2016 22.10 22.35 21.96 22.20 352,686 +0.22(+1.00%)
Sep 27, 2016 22.02 22.53 21.87 21.98 398,465 -0.08(-0.36%)
Sep 26, 2016 22.36 22.36 21.95 22.06 583,186 -0.33(-1.47%)
Sep 23, 2016 22.85 23.02 22.38 22.39 308,604 -0.61(-2.65%)
Sep 22, 2016 22.99 23.06 22.82 23.00 467,311 +0.24(+1.05%)
Sep 21, 2016 22.38 22.85 22.35 22.76 542,997 +0.35(+1.56%)
Sep 20, 2016 22.36 22.47 22.30 22.41 478,338 +0.08(+0.36%)
Sep 19, 2016 21.95 22.50 21.95 22.33 404,125 +0.34(+1.55%)
Sep 16, 2016 21.90 22.03 21.71 21.99 824,244 +0.22(+1.01%)
Sep 15, 2016 21.51 21.91 21.50 21.77 390,814 +0.17(+0.79%)
Sep 14, 2016 21.96 21.97 21.48 21.60 350,531 -0.22(-1.01%)
Sep 13, 2016 22.10 22.17 21.61 21.82 342,426 -0.29(-1.31%)
Sep 12, 2016 21.63 22.17 21.62 22.11 396,051 +0.38(+1.75%)
Sep 09, 2016 22.05 22.08 21.67 21.73 267,797 -0.55(-2.47%)
Sep 08, 2016 22.11 22.34 22.10 22.28 256,699 +0.03(+0.13%)
Sep 07, 2016 22.15 22.50 22.05 22.25 555,833 +0.11(+0.50%)
Sep 06, 2016 22.16 22.24 21.88 22.14 383,302 -0.05(-0.23%)
Sep 02, 2016 22.15 22.19 22.19 22.19 437,200 +0.26(+1.19%)
Sep 01, 2016 21.86 22.02 21.72 21.93 425,648 +0.12(+0.55%)
Aug 31, 2016 21.65 21.88 21.35 21.81 622,077 +0.07(+0.32%)
Aug 30, 2016 21.90 22.14 21.51 21.74 356,057 -0.19(-0.87%)
Aug 29, 2016 21.76 22.14 21.76 21.93 300,153 +0.19(+0.87%)
Aug 26, 2016 21.91 22.00 21.61 21.74 255,576 -0.17(-0.78%)
Aug 25, 2016 21.85 22.07 21.69 21.91 353,797 +0.02(+0.09%)
Aug 24, 2016 22.04 22.32 21.87 21.89 529,285 -0.22(-1.00%)
Aug 23, 2016 22.14 22.40 22.06 22.11 596,390 +0.12(+0.55%)
Aug 22, 2016 22.05 22.46 21.93 21.99 597,639 -0.09(-0.41%)
Aug 19, 2016 21.95 22.39 21.86 22.08 697,758 +0.07(+0.32%)
Aug 18, 2016 22.77 22.77 21.51 22.01 1,121,449 -1.16(-5.01%)
Aug 17, 2016 23.41 23.45 22.97 23.17 473,452 -0.29(-1.24%)
Aug 16, 2016 23.40 24.00 23.30 23.46 836,472 +0.07(+0.30%)
Aug 15, 2016 23.42 23.50 23.22 23.39 750,325 +0.15(+0.65%)
Aug 12, 2016 23.33 23.54 22.95 23.24 736,034 -0.10(-0.43%)
Aug 11, 2016 23.20 23.41 23.08 23.34 746,256 +0.34(+1.48%)
Aug 10, 2016 22.57 23.06 22.33 23.00 715,057 +0.55(+2.45%)
Aug 09, 2016 22.50 22.84 22.29 22.45 1,085,669 -0.10(-0.44%)
Aug 08, 2016 21.70 22.58 21.70 22.55 1,200,748 +1.00(+4.64%)
Aug 05, 2016 20.62 21.83 20.44 21.55 1,361,741 +1.91(+9.73%)
Aug 04, 2016 19.89 20.09 19.57 19.64 1,215,361 -0.30(-1.50%)
Aug 03, 2016 19.55 20.07 19.45 19.94 891,166 +0.35(+1.79%)
Aug 02, 2016 19.75 19.95 19.24 19.59 1,116,410 -0.16(-0.81%)
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.