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 29, 2017 19.90 20.00 18.95 19.86 452,499 -0.11(-0.55%)
Sep 28, 2017 20.00 20.11 19.79 19.97 490,532 -0.02(-0.10%)
Sep 27, 2017 19.45 20.03 19.39 19.99 500,202 +0.63(+3.25%)
Sep 26, 2017 19.13 19.42 19.12 19.36 367,167 +0.21(+1.10%)
Sep 25, 2017 19.23 19.25 19.09 19.15 516,563 -0.09(-0.47%)
Sep 22, 2017 19.11 19.31 19.05 19.24 377,612 +0.13(+0.68%)
Sep 21, 2017 19.15 19.43 19.08 19.11 431,192 -0.05(-0.26%)
Sep 20, 2017 19.06 19.22 18.91 19.16 481,836 +0.14(+0.74%)
Sep 19, 2017 19.12 19.75 18.77 19.02 928,384 -0.03(-0.16%)
Sep 18, 2017 19.01 19.34 18.89 19.05 607,501 +0.13(+0.69%)
Sep 15, 2017 19.09 19.11 18.48 18.92 1,227,453 -0.14(-0.73%)
Sep 14, 2017 18.75 19.12 18.52 19.06 578,088 +0.31(+1.65%)
Sep 13, 2017 18.54 18.80 18.45 18.75 382,810 +0.19(+1.02%)
Sep 12, 2017 18.69 18.38 18.56 458,871 +0.15(+0.81%)
Sep 11, 2017 18.34 18.61 18.30 18.41 505,590 +0.11(+0.60%)
Sep 08, 2017 18.18 18.42 18.06 18.30 715,517 +0.05(+0.27%)
Sep 07, 2017 17.83 18.28 17.71 18.25 694,082 +0.42(+2.36%)
Sep 06, 2017 17.60 17.87 17.55 17.83 587,194 +0.28(+1.60%)
Sep 05, 2017 17.55 17.68 17.45 17.55 385,823 -0.08(-0.45%)
Sep 01, 2017 17.80 17.81 17.49 17.63 398,995 -0.09(-0.51%)
Aug 31, 2017 17.57 17.77 17.50 17.72 522,888 +0.18(+1.03%)
Aug 30, 2017 17.37 17.55 17.27 17.54 333,655 +0.18(+1.04%)
Aug 29, 2017 17.49 17.61 17.26 17.36 711,038 -0.24(-1.36%)
Aug 28, 2017 17.66 17.68 17.50 17.60 331,971 +0.03(+0.17%)
Aug 25, 2017 17.70 17.78 17.56 17.57 320,074 -0.12(-0.68%)
Aug 24, 2017 17.67 17.80 17.54 17.69 233,359 +0.06(+0.34%)
Aug 23, 2017 17.76 18.00 17.59 17.63 391,057 -0.26(-1.45%)
Aug 22, 2017 17.48 18.01 17.43 17.89 732,989 +0.44(+2.52%)
Aug 21, 2017 17.41 17.49 17.28 17.45 295,137 +0.02(+0.11%)
Aug 18, 2017 17.40 17.61 17.27 17.43 433,907 -0.09(-0.51%)
Aug 17, 2017 17.69 17.97 17.51 17.52 544,183 -0.20(-1.13%)
Aug 16, 2017 17.69 17.80 17.62 17.72 723,718 +0.01(+0.06%)
Aug 15, 2017 17.91 17.93 17.64 17.71 459,993 -0.17(-0.95%)
Aug 14, 2017 17.87 17.95 17.75 17.88 541,104 +0.08(+0.45%)
Aug 11, 2017 17.69 17.84 17.57 17.80 546,084 +0.13(+0.74%)
Aug 10, 2017 19.35 19.40 17.66 17.67 760,009 +0.15(+0.86%)
Aug 09, 2017 17.98 17.99 17.41 17.52 738,666 -0.58(-3.20%)
Aug 08, 2017 18.37 18.49 18.01 18.10 796,606 -0.39(-2.11%)
Aug 07, 2017 19.05 19.05 18.16 18.49 1,141,732 -0.47(-2.48%)
Aug 04, 2017 20.01 20.01 18.80 18.96 1,126,626 -0.49(-2.52%)
Aug 03, 2017 19.60 20.21 19.33 19.45 915,387 -0.18(-0.92%)
Aug 02, 2017 19.95 19.95 19.32 19.63 992,054 -0.33(-1.65%)
Aug 01, 2017 20.19 20.19 19.57 19.96 592,871 -0.12(-0.60%)
Jul 31, 2017 20.24 20.33 19.95 20.08 618,911 -0.07(-0.35%)
Jul 28, 2017 19.68 20.17 19.54 20.15 508,898 +0.48(+2.44%)
Jul 27, 2017 19.87 19.94 19.53 19.67 608,184 -0.19(-0.96%)
Jul 26, 2017 19.70 19.95 19.43 19.86 591,014 +0.17(+0.86%)
Jul 25, 2017 19.30 19.70 19.23 19.69 485,730 +0.43(+2.23%)
Jul 24, 2017 19.18 19.35 19.05 19.26 240,597 +0.04(+0.21%)
Jul 21, 2017 19.48 19.56 19.18 19.22 330,059 -0.12(-0.62%)
Jul 20, 2017 19.62 19.19 19.34 460,939 -0.01(-0.05%)
Jul 19, 2017 18.70 19.37 18.47 19.35 523,573 +0.69(+3.70%)
Jul 18, 2017 18.54 18.88 18.52 18.66 601,473 +0.03(+0.16%)
Jul 17, 2017 18.49 18.77 18.32 18.63 312,141 +0.16(+0.87%)
Jul 14, 2017 18.33 18.58 18.25 18.47 305,757 +0.15(+0.82%)
Jul 13, 2017 18.58 18.58 18.14 18.32 322,836 -0.20(-1.11%)
Jul 12, 2017 18.72 18.90 18.48 18.52 258,330 -0.05(-0.30%)
Jul 11, 2017 18.88 19.17 18.47 18.58 621,218 +0.12(+0.65%)
Jul 10, 2017 18.43 18.67 18.27 18.46 463,569 -0.04(-0.22%)
Jul 07, 2017 18.20 18.55 18.09 18.50 197,057 +0.35(+1.93%)
Jul 06, 2017 18.45 18.57 18.12 18.15 232,574 -0.40(-2.16%)
Jul 05, 2017 18.42 18.63 18.25 18.55 244,990 +0.11(+0.60%)
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.