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, 2017 18.27 18.30 18.07 18.22 301,550 +0.00(+0.00%)
May 30, 2017 18.00 18.23 17.82 18.22 411,876 +0.16(+0.89%)
May 26, 2017 18.25 18.33 17.97 18.06 265,389 -0.14(-0.77%)
May 25, 2017 18.19 18.24 18.05 18.20 283,719 +0.15(+0.83%)
May 24, 2017 18.07 18.12 18.00 18.05 271,461 +0.04(+0.22%)
May 23, 2017 18.22 18.30 17.96 18.01 303,288 -0.09(-0.50%)
May 22, 2017 18.03 18.29 17.99 18.10 235,141 +0.12(+0.67%)
May 19, 2017 18.05 18.20 17.95 17.98 367,538 -0.03(-0.17%)
May 18, 2017 17.97 18.19 17.90 18.01 545,482 +0.10(+0.56%)
May 17, 2017 17.94 18.12 17.74 17.91 459,510 -0.21(-1.16%)
May 16, 2017 18.30 18.38 17.92 18.12 328,870 -0.12(-0.69%)
May 15, 2017 17.99 18.31 17.99 18.25 449,093 +0.23(+1.30%)
May 12, 2017 19.01 19.01 18.00 18.01 432,178 -1.02(-5.36%)
May 11, 2017 18.76 19.25 18.75 19.03 934,540 +0.14(+0.74%)
May 10, 2017 19.00 19.66 17.98 18.89 1,504,253 -1.25(-6.21%)
May 09, 2017 20.16 20.26 19.99 20.14 541,836 +0.01(+0.05%)
May 08, 2017 20.02 20.19 19.79 20.13 340,574 +0.03(+0.15%)
May 05, 2017 20.03 20.16 19.74 20.10 255,667 +0.16(+0.80%)
May 04, 2017 19.96 20.10 19.43 19.94 250,096 +0.04(+0.20%)
May 03, 2017 20.56 20.66 19.89 19.90 321,427 -0.78(-3.77%)
May 02, 2017 20.56 20.70 20.31 20.68 327,345 +0.18(+0.88%)
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.