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 (%)
Aug 30, 2019 37.00 37.00 36.39 36.53 510,100 -0.44(-1.19%)
Aug 29, 2019 37.34 37.34 36.65 36.97 429,923 +0.00(+0.00%)
Aug 28, 2019 37.10 37.20 36.71 36.97 527,136 -0.15(-0.40%)
Aug 27, 2019 37.50 38.00 36.65 37.12 688,413 +0.00(+0.00%)
Aug 26, 2019 37.08 37.43 36.52 37.12 677,467 +0.52(+1.42%)
Aug 23, 2019 38.23 38.41 36.39 36.60 590,400 -1.74(-4.54%)
Aug 22, 2019 37.72 38.86 36.41 38.34 625,608 -0.39(-1.01%)
Aug 21, 2019 39.14 39.18 38.54 38.73 522,168 -0.11(-0.28%)
Aug 20, 2019 39.66 39.73 38.50 38.84 534,023 -0.80(-2.02%)
Aug 19, 2019 39.90 40.67 39.58 39.64 675,002 +0.26(+0.66%)
Aug 16, 2019 38.50 39.62 38.47 39.38 388,100 +1.11(+2.90%)
Aug 15, 2019 39.16 39.67 38.25 38.27 438,870 -0.89(-2.27%)
Aug 14, 2019 39.34 39.79 38.62 39.16 606,834 -0.77(-1.93%)
Aug 13, 2019 39.10 39.96 38.89 39.93 623,500 +0.76(+1.94%)
Aug 12, 2019 37.83 39.51 37.54 39.17 683,590 +1.32(+3.49%)
Aug 09, 2019 38.52 38.89 37.52 37.85 812,900 -0.75(-1.94%)
Aug 08, 2019 38.46 38.94 37.80 38.60 695,454 +0.43(+1.13%)
Aug 07, 2019 37.90 38.34 37.28 38.17 405,917 -0.02(-0.05%)
Aug 06, 2019 38.38 38.95 37.35 38.19 630,721 -0.09(-0.24%)
Aug 05, 2019 38.41 39.00 37.00 38.28 877,391 -0.85(-2.17%)
Aug 02, 2019 37.50 39.74 36.41 39.13 1,395,600 +4.09(+11.67%)
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.