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 (%)
Jul 31, 2019 34.80 35.42 34.60 34.90 1,145,896 +0.00(+0.00%)
Jul 30, 2019 34.56 35.18 34.50 34.90 777,377 +0.05(+0.14%)
Jul 29, 2019 34.25 34.87 34.06 34.85 634,091 +0.61(+1.78%)
Jul 26, 2019 34.02 34.44 33.92 34.24 404,400 +0.38(+1.12%)
Jul 25, 2019 34.25 34.47 33.72 33.86 681,667 -0.59(-1.71%)
Jul 24, 2019 33.42 34.46 33.12 34.45 343,888 +0.95(+2.84%)
Jul 23, 2019 33.32 33.59 32.96 33.50 362,528 +0.18(+0.54%)
Jul 22, 2019 33.17 33.63 33.08 33.32 377,663 +0.25(+0.76%)
Jul 19, 2019 33.56 34.24 33.05 33.07 327,500 -0.54(-1.61%)
Jul 18, 2019 33.55 33.79 33.41 33.61 234,521 +0.14(+0.42%)
Jul 17, 2019 33.49 33.60 33.13 33.47 363,815 +0.14(+0.42%)
Jul 16, 2019 33.83 33.89 33.17 33.33 450,594 -0.53(-1.57%)
Jul 15, 2019 33.50 33.88 33.17 33.86 344,927 +0.45(+1.35%)
Jul 12, 2019 33.71 33.71 32.90 33.41 342,800 -0.32(-0.95%)
Jul 11, 2019 33.93 34.17 33.08 33.73 577,178 +0.00(+0.00%)
Jul 10, 2019 34.13 34.13 33.44 33.73 252,789 +0.10(+0.30%)
Jul 09, 2019 33.65 33.97 33.24 33.63 358,063 -0.18(-0.53%)
Jul 08, 2019 33.80 33.97 33.61 33.81 486,203 -0.15(-0.44%)
Jul 05, 2019 33.60 33.99 33.43 33.96 379,800 +0.07(+0.21%)
Jul 03, 2019 34.11 34.11 33.72 33.89 146,600 -0.19(-0.56%)
Jul 02, 2019 35.01 35.26 33.72 34.08 862,226 -0.17(-0.50%)
Jul 01, 2019 32.76 34.25 32.75 34.25 1,057,788 +1.86(+5.74%)
Jun 28, 2019 31.70 32.49 31.65 32.39 1,874,000 +0.66(+2.08%)
Jun 27, 2019 31.00 31.74 30.72 31.73 511,985 +0.76(+2.45%)
Jun 26, 2019 31.64 31.75 30.91 30.97 408,996 -0.50(-1.59%)
Jun 25, 2019 30.97 31.73 30.90 31.47 621,795 +0.66(+2.14%)
Jun 24, 2019 31.77 31.97 30.77 30.81 371,617 -1.05(-3.30%)
Jun 21, 2019 32.36 32.36 29.63 31.86 1,367,900 -0.71(-2.18%)
Jun 20, 2019 32.15 32.94 32.14 32.57 356,435 +0.57(+1.78%)
Jun 19, 2019 31.18 32.04 30.80 32.00 447,484 +0.88(+2.83%)
Jun 18, 2019 30.67 31.26 30.39 31.12 399,359 +0.66(+2.17%)
Jun 17, 2019 30.21 30.78 30.21 30.46 339,607 +0.22(+0.73%)
Jun 14, 2019 30.65 30.84 30.21 30.24 246,600 -0.31(-1.01%)
Jun 13, 2019 30.82 30.82 29.80 30.55 484,176 -0.13(-0.42%)
Jun 12, 2019 31.03 31.23 30.45 30.68 573,143 -0.47(-1.51%)
Jun 11, 2019 30.39 31.20 30.05 31.15 491,584 +0.95(+3.15%)
Jun 10, 2019 30.08 30.73 29.98 30.20 258,645 +0.25(+0.83%)
Jun 07, 2019 30.00 30.28 29.85 29.95 301,500 +0.07(+0.23%)
Jun 06, 2019 30.24 30.52 29.49 29.88 403,462 -0.41(-1.35%)
Jun 05, 2019 31.00 31.27 30.21 30.29 355,220 -0.57(-1.85%)
Jun 04, 2019 30.63 31.15 30.48 30.86 361,134 +0.58(+1.92%)
Jun 03, 2019 30.39 30.62 29.76 30.28 391,253 -0.15(-0.49%)
May 31, 2019 30.28 31.04 30.01 30.43 382,700 -0.35(-1.14%)
May 30, 2019 30.98 31.30 30.59 30.78 192,455 +0.02(+0.07%)
May 29, 2019 30.81 30.93 30.17 30.76 442,481 -0.33(-1.06%)
May 28, 2019 30.44 31.53 30.44 31.09 478,448 +0.68(+2.24%)
May 24, 2019 30.26 30.64 30.16 30.41 314,900 +0.39(+1.30%)
May 23, 2019 31.21 31.25 29.61 30.02 537,799 -1.55(-4.91%)
May 22, 2019 31.52 31.90 31.39 31.57 266,921 -0.05(-0.16%)
May 21, 2019 31.24 31.80 30.84 31.62 391,603 +0.58(+1.87%)
May 20, 2019 30.66 31.30 30.39 31.04 271,043 +0.06(+0.19%)
May 17, 2019 31.32 31.59 30.81 30.98 251,900 -0.45(-1.43%)
May 16, 2019 31.49 32.21 31.27 31.43 301,128 +0.05(+0.16%)
May 15, 2019 31.17 31.70 31.17 31.38 249,719 -0.11(-0.35%)
May 14, 2019 30.67 31.71 30.67 31.49 499,655 +0.92(+3.01%)
May 13, 2019 30.44 30.79 30.26 30.57 452,808 -0.61(-1.96%)
May 10, 2019 30.68 31.20 30.12 31.18 488,800 +0.42(+1.37%)
May 09, 2019 30.67 30.91 30.09 30.76 597,480 -0.25(-0.81%)
May 08, 2019 31.30 31.43 30.98 31.01 494,727 -0.30(-0.96%)
May 07, 2019 31.32 31.68 31.09 31.31 875,179 -0.51(-1.60%)
May 06, 2019 32.01 32.50 30.01 31.82 919,205 -1.01(-3.08%)
May 03, 2019 31.94 32.90 29.60 32.83 1,264,100 +3.43(+11.67%)
May 02, 2019 29.44 29.77 28.92 29.40 521,380 -0.18(-0.61%)
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.