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 (%)
Dec 31, 2019 29.03 29.69 29.03 29.60 665,800 +0.46(+1.58%)
Dec 30, 2019 29.52 29.57 29.05 29.14 228,079 -0.32(-1.09%)
Dec 27, 2019 29.90 29.98 29.39 29.46 369,100 -0.41(-1.37%)
Dec 26, 2019 29.91 30.05 29.65 29.87 178,432 -0.09(-0.30%)
Dec 24, 2019 30.06 30.20 29.75 29.96 112,100 -0.07(-0.23%)
Dec 23, 2019 30.07 30.21 29.67 30.03 330,779 +0.15(+0.50%)
Dec 20, 2019 29.90 30.21 29.80 29.88 1,802,600 +0.26(+0.88%)
Dec 19, 2019 29.45 29.74 29.40 29.62 415,294 +0.30(+1.02%)
Dec 18, 2019 29.25 29.50 29.19 29.32 565,722 +0.02(+0.07%)
Dec 17, 2019 29.40 29.40 28.96 29.30 384,417 +0.03(+0.10%)
Dec 16, 2019 29.34 29.70 29.18 29.27 665,468 -0.09(-0.31%)
Dec 13, 2019 29.29 29.56 29.07 29.36 283,900 +0.07(+0.24%)
Dec 12, 2019 29.48 30.12 29.12 29.29 499,582 -0.19(-0.64%)
Dec 11, 2019 29.26 29.55 28.85 29.48 440,305 +0.20(+0.68%)
Dec 10, 2019 29.18 29.41 28.88 29.28 396,080 +0.06(+0.21%)
Dec 09, 2019 29.37 29.58 29.08 29.22 575,457 -0.28(-0.95%)
Dec 06, 2019 29.36 29.82 29.30 29.50 474,400 +0.29(+0.99%)
Dec 05, 2019 29.94 30.11 29.14 29.21 529,548 -0.67(-2.24%)
Dec 04, 2019 29.11 30.02 29.07 29.88 1,010,479 +0.84(+2.91%)
Dec 03, 2019 29.90 29.96 28.53 29.04 1,787,080 -1.04(-3.44%)
Dec 02, 2019 30.32 30.33 29.93 30.07 808,556 -0.13(-0.43%)
Nov 29, 2019 30.36 30.59 29.94 30.20 304,700 -0.28(-0.92%)
Nov 27, 2019 30.59 30.87 30.21 30.48 382,500 +0.05(+0.16%)
Nov 26, 2019 31.50 31.60 30.35 30.43 803,480 -1.12(-3.55%)
Nov 25, 2019 30.87 31.79 30.71 31.55 794,295 +0.92(+3.00%)
Nov 22, 2019 30.50 30.83 30.16 30.63 855,300 +1.11(+3.76%)
Nov 21, 2019 28.89 29.76 28.89 29.52 698,216 +0.52(+1.79%)
Nov 20, 2019 28.75 29.49 28.75 29.00 764,802 +0.25(+0.87%)
Nov 19, 2019 28.90 29.19 28.71 28.75 560,757 +0.00(+0.00%)
Nov 18, 2019 28.46 28.93 28.35 28.75 838,617 +0.18(+0.63%)
Nov 15, 2019 27.86 28.73 27.74 28.57 713,100 +0.93(+3.36%)
Nov 14, 2019 27.24 27.85 27.17 27.64 526,501 +0.40(+1.47%)
Nov 13, 2019 27.22 27.39 26.91 27.24 435,555 -0.15(-0.55%)
Nov 12, 2019 27.61 27.91 27.35 27.39 514,469 -0.08(-0.29%)
Nov 11, 2019 27.01 27.51 26.88 27.47 603,514 +0.30(+1.10%)
Nov 08, 2019 26.63 27.46 26.48 27.17 590,200 +0.39(+1.46%)
Nov 07, 2019 27.01 27.51 26.53 26.78 782,701 -0.23(-0.85%)
Nov 06, 2019 27.26 27.43 26.90 27.01 682,457 -0.25(-0.92%)
Nov 05, 2019 27.14 28.22 26.95 27.26 1,122,066 +0.13(+0.48%)
Nov 04, 2019 26.64 27.91 26.05 27.13 1,729,653 +0.60(+2.26%)
Nov 01, 2019 26.52 28.59 24.43 26.53 3,474,400 -6.16(-18.84%)
Oct 31, 2019 33.25 33.43 32.52 32.69 576,347 -0.53(-1.60%)
Oct 30, 2019 33.85 34.01 32.70 33.22 757,425 -0.63(-1.86%)
Oct 29, 2019 33.08 34.34 33.08 33.85 660,017 +0.62(+1.87%)
Oct 28, 2019 33.16 33.77 33.07 33.23 554,129 +0.16(+0.48%)
Oct 25, 2019 33.23 33.54 32.82 33.07 220,700 -0.28(-0.84%)
Oct 24, 2019 33.32 33.47 33.02 33.35 214,733 +0.10(+0.30%)
Oct 23, 2019 33.52 33.52 32.78 33.25 230,729 -0.31(-0.92%)
Oct 22, 2019 34.15 34.34 33.53 33.56 224,350 -0.54(-1.58%)
Oct 21, 2019 34.60 34.76 34.09 34.10 272,984 -0.22(-0.64%)
Oct 18, 2019 34.27 34.49 33.87 34.32 298,800 +0.02(+0.06%)
Oct 17, 2019 34.58 34.59 34.25 34.30 336,428 -0.06(-0.17%)
Oct 16, 2019 34.00 34.96 34.00 34.36 396,807 +0.43(+1.27%)
Oct 15, 2019 33.74 34.12 33.59 33.93 387,782 +0.47(+1.40%)
Oct 14, 2019 33.69 33.79 33.19 33.46 347,411 -0.30(-0.89%)
Oct 11, 2019 34.00 34.54 33.66 33.76 586,500 +0.24(+0.72%)
Oct 10, 2019 33.72 34.00 33.25 33.52 343,115 -0.08(-0.24%)
Oct 09, 2019 33.31 33.66 33.12 33.60 432,177 +0.52(+1.57%)
Oct 08, 2019 33.90 34.12 33.03 33.08 460,576 -1.23(-3.58%)
Oct 07, 2019 34.21 34.68 34.01 34.31 383,998 +0.30(+0.88%)
Oct 04, 2019 33.97 34.21 33.45 34.01 425,200 +0.12(+0.35%)
Oct 03, 2019 33.76 34.10 33.30 33.89 313,278 +0.06(+0.18%)
Oct 02, 2019 33.88 34.30 33.34 33.83 582,960 -0.12(-0.35%)
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.