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 (%)
Sep 30, 2020 23.75 24.20 23.70 23.95 728,912 +0.21(+0.88%)
Sep 29, 2020 23.61 23.84 23.33 23.74 604,946 +0.08(+0.34%)
Sep 28, 2020 23.78 24.21 23.58 23.66 410,968 +0.02(+0.08%)
Sep 25, 2020 23.34 23.70 23.34 23.64 284,800 +0.18(+0.77%)
Sep 24, 2020 23.37 23.79 23.12 23.46 533,500 +0.00(+0.00%)
Sep 23, 2020 24.08 24.51 23.36 23.46 516,221 -0.68(-2.82%)
Sep 22, 2020 24.66 24.70 23.99 24.14 712,861 -0.51(-2.07%)
Sep 21, 2020 25.17 25.43 24.34 24.65 662,632 -0.75(-2.95%)
Sep 18, 2020 25.89 26.23 25.12 25.40 1,470,100 -0.30(-1.17%)
Sep 17, 2020 25.20 25.76 25.05 25.70 548,358 +0.17(+0.67%)
Sep 16, 2020 25.54 26.48 25.07 25.53 388,004 -0.02(-0.08%)
Sep 15, 2020 26.55 26.55 25.46 25.55 500,806 -0.82(-3.11%)
Sep 14, 2020 26.07 26.62 25.88 26.37 597,693 +0.55(+2.13%)
Sep 11, 2020 25.90 26.17 25.47 25.82 616,000 -0.02(-0.08%)
Sep 10, 2020 26.75 27.07 25.82 25.84 621,399 -0.89(-3.33%)
Sep 09, 2020 26.70 26.97 26.28 26.73 695,874 +0.29(+1.10%)
Sep 08, 2020 26.48 26.87 26.10 26.44 561,164 -0.29(-1.08%)
Sep 04, 2020 28.26 28.26 26.72 26.73 462,000 -1.37(-4.88%)
Sep 03, 2020 29.13 29.17 27.84 28.10 417,630 -1.12(-3.83%)
Sep 02, 2020 28.42 29.28 28.42 29.22 352,573 +0.79(+2.78%)
Sep 01, 2020 28.15 28.66 27.96 28.43 554,750 +0.54(+1.94%)
Aug 31, 2020 28.24 28.24 27.84 27.89 666,166 -0.32(-1.13%)
Aug 28, 2020 28.82 28.96 27.92 28.21 344,500 -0.47(-1.64%)
Aug 27, 2020 28.43 28.86 27.95 28.68 807,440 +0.18(+0.63%)
Aug 26, 2020 28.33 28.70 28.13 28.50 536,260 -0.14(-0.51%)
Aug 25, 2020 29.03 29.08 28.48 28.64 584,372 -0.27(-0.92%)
Aug 24, 2020 29.56 29.91 28.74 28.91 644,606 -0.53(-1.80%)
Aug 21, 2020 29.29 29.52 29.17 29.44 381,900 +0.18(+0.62%)
Aug 20, 2020 29.08 29.95 29.08 29.26 482,915 -0.07(-0.24%)
Aug 19, 2020 29.64 29.74 29.05 29.33 895,861 -0.21(-0.71%)
Aug 18, 2020 29.42 29.72 28.50 29.54 2,047,591 +0.25(+0.85%)
Aug 17, 2020 29.65 29.89 29.24 29.29 453,840 -0.39(-1.31%)
Aug 14, 2020 30.08 30.23 29.51 29.68 344,900 -0.44(-1.46%)
Aug 13, 2020 29.96 30.47 29.65 30.12 495,834 -0.05(-0.18%)
Aug 12, 2020 31.20 31.25 30.02 30.18 505,241 -0.82(-2.66%)
Aug 11, 2020 31.13 31.32 30.84 31.00 650,212 +0.12(+0.39%)
Aug 10, 2020 31.68 31.68 30.71 30.88 495,201 -0.22(-0.71%)
Aug 07, 2020 31.86 33.25 30.19 31.10 1,223,900 -1.26(-3.89%)
Aug 06, 2020 32.75 32.94 31.66 32.36 860,882 -0.25(-0.77%)
Aug 05, 2020 32.91 32.91 32.07 32.61 462,238 +0.05(+0.15%)
Aug 04, 2020 32.10 32.56 31.82 32.56 412,533 +0.42(+1.31%)
Aug 03, 2020 32.76 32.76 31.90 32.14 488,989 -0.36(-1.11%)
Jul 31, 2020 32.76 32.78 31.82 32.50 422,300 -0.22(-0.67%)
Jul 30, 2020 32.37 33.18 31.85 32.72 611,104 +0.04(+0.12%)
Jul 29, 2020 32.12 32.74 31.95 32.68 221,561 +0.66(+2.06%)
Jul 28, 2020 32.23 32.87 31.99 32.02 263,105 -0.27(-0.84%)
Jul 27, 2020 31.95 32.33 31.71 32.29 259,155 +0.29(+0.91%)
Jul 24, 2020 32.29 32.60 31.71 32.00 490,300 -0.32(-0.99%)
Jul 23, 2020 32.38 32.79 32.10 32.32 325,669 -0.05(-0.15%)
Jul 22, 2020 33.18 33.32 32.13 32.37 483,462 -0.82(-2.47%)
Jul 21, 2020 33.05 33.41 32.60 33.19 380,610 +0.54(+1.65%)
Jul 20, 2020 32.99 33.19 32.50 32.65 171,717 -0.38(-1.15%)
Jul 17, 2020 32.80 33.25 32.48 33.03 447,900 +0.16(+0.49%)
Jul 16, 2020 32.79 32.88 32.32 32.87 562,453 -0.05(-0.15%)
Jul 15, 2020 32.16 33.20 32.02 32.92 428,097 +1.15(+3.62%)
Jul 14, 2020 31.73 32.16 31.26 31.77 406,734 -0.08(-0.25%)
Jul 13, 2020 32.78 32.98 31.85 31.85 518,595 -0.70(-2.15%)
Jul 10, 2020 32.21 32.67 32.12 32.55 284,900 +0.30(+0.93%)
Jul 09, 2020 32.45 32.67 31.70 32.25 417,992 -0.25(-0.77%)
Jul 08, 2020 32.49 32.69 31.88 32.50 422,877 +0.04(+0.12%)
Jul 07, 2020 32.49 32.88 32.39 32.46 400,164 -0.32(-0.98%)
Jul 06, 2020 33.27 33.40 32.73 32.78 349,907 -0.16(-0.49%)
Jul 02, 2020 32.85 33.42 32.70 32.94 328,700 +0.36(+1.10%)
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.