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 (%)
Apr 30, 2019 30.72 30.87 30.31 30.43 732,939 -0.23(-0.75%)
Apr 29, 2019 30.43 30.92 30.30 30.66 668,658 +0.15(+0.49%)
Apr 26, 2019 29.54 30.56 29.33 30.51 468,400 +1.11(+3.78%)
Apr 25, 2019 29.30 29.58 29.02 29.40 380,996 +0.00(+0.00%)
Apr 24, 2019 28.90 29.58 28.82 29.40 334,498 +0.50(+1.73%)
Apr 23, 2019 28.35 29.05 28.18 28.90 498,202 +0.51(+1.80%)
Apr 22, 2019 27.98 28.53 27.73 28.39 363,789 +0.28(+1.00%)
Apr 18, 2019 27.79 28.42 27.42 28.11 682,900 +0.47(+1.70%)
Apr 17, 2019 29.74 29.80 26.97 27.64 964,411 -1.06(-3.69%)
Apr 16, 2019 30.33 30.47 28.64 28.70 678,776 -1.56(-5.16%)
Apr 15, 2019 30.10 30.38 29.71 30.26 307,426 +0.26(+0.87%)
Apr 12, 2019 30.60 30.60 29.91 30.00 753,300 -0.37(-1.22%)
Apr 11, 2019 30.88 30.88 30.28 30.37 465,122 -0.52(-1.68%)
Apr 10, 2019 30.34 31.00 30.32 30.89 381,343 +0.57(+1.88%)
Apr 09, 2019 30.41 31.00 29.79 30.32 420,574 -0.15(-0.49%)
Apr 08, 2019 30.30 30.63 30.03 30.47 229,806 +0.10(+0.33%)
Apr 05, 2019 30.31 30.94 30.13 30.37 485,400 +0.16(+0.53%)
Apr 04, 2019 30.24 30.37 29.96 30.21 236,267 -0.01(-0.03%)
Apr 03, 2019 30.35 30.63 30.22 30.22 245,868 +0.10(+0.33%)
Apr 02, 2019 30.11 30.45 29.92 30.12 347,981 +0.07(+0.23%)
Apr 01, 2019 29.87 30.33 29.53 30.05 552,042 +0.44(+1.49%)
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%)
Mar 01, 2019 34.59 35.00 33.94 34.91 889,600 +0.45(+1.31%)
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%)
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.