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 (%)
Feb 28, 2019 34.45 34.92 34.10 34.46 1,147,245 -0.14(-0.40%)
Feb 27, 2019 34.25 35.08 34.25 34.60 848,439 +0.18(+0.52%)
Feb 26, 2019 34.75 35.11 34.37 34.42 1,631,783 -0.28(-0.81%)
Feb 25, 2019 35.72 35.81 34.49 34.70 818,381 -0.58(-1.64%)
Feb 22, 2019 33.00 35.36 32.74 35.28 1,870,700 +4.04(+12.93%)
Feb 21, 2019 31.62 31.62 30.45 31.24 585,388 -0.35(-1.11%)
Feb 20, 2019 31.02 32.15 30.70 31.59 819,611 +0.48(+1.54%)
Feb 19, 2019 32.24 32.39 30.97 31.11 807,534 -1.10(-3.42%)
Feb 15, 2019 31.42 32.23 31.36 32.21 448,800 +0.94(+3.01%)
Feb 14, 2019 30.76 31.45 30.76 31.27 441,403 +0.46(+1.49%)
Feb 13, 2019 31.62 31.89 30.73 30.81 815,160 -0.82(-2.59%)
Feb 12, 2019 31.57 31.73 31.42 31.63 414,484 +0.34(+1.09%)
Feb 11, 2019 30.83 31.38 30.60 31.29 457,101 +0.66(+2.15%)
Feb 08, 2019 30.20 30.72 30.09 30.63 323,300 +0.11(+0.36%)
Feb 07, 2019 30.45 30.84 30.34 30.52 374,192 -0.16(-0.52%)
Feb 06, 2019 30.70 30.79 30.43 30.68 376,183 -0.05(-0.16%)
Feb 05, 2019 30.39 30.92 30.35 30.73 372,430 +0.34(+1.12%)
Feb 04, 2019 29.77 30.48 29.51 30.39 416,709 +0.60(+2.01%)
Feb 01, 2019 30.00 30.33 29.60 29.79 993,800 -0.20(-0.67%)
Jan 31, 2019 29.11 30.06 29.06 29.99 587,718 +0.79(+2.71%)
Jan 30, 2019 28.61 29.25 28.18 29.20 461,156 +0.82(+2.89%)
Jan 29, 2019 29.31 29.36 28.33 28.38 341,442 -0.78(-2.67%)
Jan 28, 2019 29.31 29.66 29.11 29.16 307,633 -0.43(-1.45%)
Jan 25, 2019 29.53 29.95 29.42 29.59 438,800 +0.14(+0.48%)
Jan 24, 2019 28.64 29.50 28.64 29.45 583,676 +0.81(+2.83%)
Jan 23, 2019 28.88 29.02 28.32 28.64 538,940 -0.22(-0.76%)
Jan 22, 2019 29.42 29.52 28.64 28.86 342,965 -0.72(-2.43%)
Jan 18, 2019 29.51 29.77 29.17 29.58 597,300 +0.10(+0.34%)
Jan 17, 2019 28.78 29.54 28.75 29.48 607,312 +0.58(+2.01%)
Jan 16, 2019 28.88 29.23 28.71 28.90 315,874 +0.21(+0.73%)
Jan 15, 2019 28.36 29.16 28.33 28.69 434,251 +0.34(+1.20%)
Jan 14, 2019 28.69 28.75 28.16 28.35 492,651 -0.55(-1.90%)
Jan 11, 2019 29.73 29.99 28.83 28.90 514,200 -0.95(-3.18%)
Jan 10, 2019 30.15 30.87 29.65 29.85 481,114 -0.51(-1.68%)
Jan 09, 2019 29.76 30.76 29.76 30.36 948,743 +0.71(+2.39%)
Jan 08, 2019 29.60 30.38 29.21 29.65 678,429 +0.28(+0.95%)
Jan 07, 2019 28.30 29.55 28.30 29.37 731,443 +1.04(+3.67%)
Jan 04, 2019 27.91 28.50 27.88 28.33 571,800 +0.75(+2.72%)
Jan 03, 2019 28.35 28.69 27.54 27.58 593,225 -0.82(-2.89%)
Jan 02, 2019 27.89 28.60 27.30 28.40 708,645 +0.27(+0.96%)
Dec 31, 2018 28.49 29.35 27.77 28.13 474,900 -0.10(-0.35%)
Dec 28, 2018 28.17 28.82 27.82 28.23 396,400 +0.01(+0.04%)
Dec 27, 2018 27.59 28.23 26.84 28.22 659,527 +0.14(+0.50%)
Dec 26, 2018 26.50 28.14 26.21 28.08 483,430 +1.58(+5.96%)
Dec 24, 2018 27.12 27.66 26.46 26.50 481,500 -0.87(-3.18%)
Dec 21, 2018 28.16 28.59 27.28 27.37 2,698,900 -0.70(-2.49%)
Dec 20, 2018 29.06 29.52 27.26 28.07 1,023,535 -1.04(-3.57%)
Dec 19, 2018 29.58 30.28 28.84 29.11 538,051 -0.53(-1.79%)
Dec 18, 2018 29.81 30.51 29.41 29.64 638,157 +0.13(+0.44%)
Dec 17, 2018 31.52 31.52 29.30 29.51 1,257,467 -2.40(-7.52%)
Dec 14, 2018 33.86 34.33 31.74 31.91 782,900 -2.37(-6.91%)
Dec 13, 2018 35.28 35.56 34.28 34.28 640,230 -0.76(-2.17%)
Dec 12, 2018 34.93 35.69 34.61 35.04 429,745 +0.40(+1.15%)
Dec 11, 2018 34.36 34.82 34.00 34.64 422,090 +0.58(+1.70%)
Dec 10, 2018 33.88 34.57 33.56 34.06 784,343 +0.20(+0.59%)
Dec 07, 2018 34.60 34.84 33.55 33.86 815,400 -0.63(-1.83%)
Dec 06, 2018 34.02 34.62 33.33 34.49 949,954 +0.06(+0.17%)
Dec 04, 2018 35.00 35.68 34.36 34.43 712,500 -0.77(-2.19%)
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.