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 (%)
Mar 29, 2019 29.70 30.14 29.55 29.61 680,300 +0.11(+0.37%)
Mar 28, 2019 29.44 29.81 29.18 29.50 291,040 +0.24(+0.82%)
Mar 27, 2019 29.08 29.37 28.62 29.26 719,209 +0.11(+0.38%)
Mar 26, 2019 31.16 31.24 28.86 29.15 1,275,327 -1.75(-5.66%)
Mar 25, 2019 30.74 31.09 30.28 30.90 460,660 +0.02(+0.06%)
Mar 22, 2019 32.70 32.92 30.88 30.88 426,300 -2.01(-6.11%)
Mar 21, 2019 32.49 33.35 32.49 32.89 703,485 +0.22(+0.67%)
Mar 20, 2019 32.51 33.15 32.18 32.67 498,976 +0.05(+0.15%)
Mar 19, 2019 32.77 33.05 32.38 32.62 332,842 -0.06(-0.18%)
Mar 18, 2019 32.42 32.96 32.17 32.68 496,318 +0.22(+0.68%)
Mar 15, 2019 32.06 32.55 31.83 32.46 1,537,100 +0.40(+1.25%)
Mar 14, 2019 32.28 32.62 31.99 32.06 369,638 -0.29(-0.90%)
Mar 13, 2019 32.26 32.97 32.16 32.35 391,650 +0.16(+0.50%)
Mar 12, 2019 31.78 32.41 31.56 32.19 494,132 +0.59(+1.87%)
Mar 11, 2019 30.99 31.81 30.87 31.60 1,505,259 +0.65(+2.10%)
Mar 08, 2019 30.78 31.12 30.56 30.95 509,700 +0.07(+0.23%)
Mar 07, 2019 31.09 31.12 30.68 30.88 757,460 -0.22(-0.71%)
Mar 06, 2019 32.62 32.62 31.06 31.10 1,046,643 -1.62(-4.95%)
Mar 05, 2019 33.45 33.45 32.42 32.72 485,011 -0.89(-2.65%)
Mar 04, 2019 34.83 35.00 33.06 33.61 1,186,325 -1.30(-3.72%)
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.