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, 2020 23.22 23.70 22.47 22.97 1,308,200 -0.80(-3.37%)
Feb 27, 2020 23.33 24.15 22.70 23.77 987,724 -0.03(-0.13%)
Feb 26, 2020 24.43 24.50 23.60 23.80 620,425 -0.46(-1.90%)
Feb 25, 2020 23.96 24.53 23.77 24.26 901,825 +0.29(+1.21%)
Feb 24, 2020 23.96 24.43 23.54 23.97 938,193 -0.26(-1.07%)
Feb 21, 2020 24.99 25.62 23.26 24.23 2,294,200 -3.24(-11.79%)
Feb 20, 2020 28.07 28.19 27.30 27.47 657,206 -0.68(-2.42%)
Feb 19, 2020 28.34 28.61 28.03 28.15 492,388 -0.21(-0.74%)
Feb 18, 2020 28.14 28.44 27.88 28.36 299,458 +0.14(+0.50%)
Feb 14, 2020 28.36 28.36 28.07 28.22 359,800 -0.13(-0.46%)
Feb 13, 2020 28.06 28.52 27.91 28.35 198,369 +0.17(+0.60%)
Feb 12, 2020 28.59 28.80 27.90 28.18 340,648 -0.25(-0.88%)
Feb 11, 2020 28.26 28.67 28.17 28.43 360,187 +0.33(+1.17%)
Feb 10, 2020 27.69 28.11 27.68 28.10 554,173 +0.25(+0.90%)
Feb 07, 2020 28.21 28.34 27.80 27.85 324,900 -0.46(-1.62%)
Feb 06, 2020 28.27 28.57 27.77 28.31 360,213 +0.19(+0.68%)
Feb 05, 2020 27.98 28.23 27.01 28.12 448,586 +1.15(+4.26%)
Feb 04, 2020 27.30 27.48 26.92 26.97 467,536 -0.04(-0.15%)
Feb 03, 2020 27.43 27.73 26.98 27.01 379,706 -0.31(-1.13%)
Jan 31, 2020 27.62 27.78 27.18 27.32 424,300 -0.36(-1.30%)
Jan 30, 2020 27.40 27.82 27.19 27.68 807,467 +0.04(+0.14%)
Jan 29, 2020 27.73 27.99 27.50 27.64 367,044 -0.08(-0.29%)
Jan 28, 2020 27.72 28.52 27.62 27.72 527,308 +0.19(+0.69%)
Jan 27, 2020 26.60 27.70 26.38 27.53 830,930 +0.53(+1.96%)
Jan 24, 2020 28.10 28.20 26.91 27.00 625,700 -1.09(-3.88%)
Jan 23, 2020 28.32 28.36 27.85 28.09 1,481,330 -0.20(-0.71%)
Jan 22, 2020 28.90 29.13 28.23 28.29 544,797 -0.44(-1.53%)
Jan 21, 2020 28.73 29.14 28.51 28.73 462,053 +0.00(+0.00%)
Jan 17, 2020 30.01 30.06 28.52 28.73 419,700 -1.03(-3.46%)
Jan 16, 2020 29.53 30.02 29.46 29.76 410,092 +0.47(+1.60%)
Jan 15, 2020 29.58 30.00 29.14 29.29 638,033 -0.32(-1.08%)
Jan 14, 2020 30.43 30.71 29.61 29.61 686,542 -0.91(-2.98%)
Jan 13, 2020 30.73 30.93 30.43 30.52 583,140 -0.09(-0.29%)
Jan 10, 2020 30.57 30.84 30.33 30.61 396,400 +0.12(+0.39%)
Jan 09, 2020 30.73 30.97 30.44 30.49 289,347 -0.05(-0.16%)
Jan 08, 2020 30.19 30.70 30.19 30.54 435,868 +0.52(+1.73%)
Jan 07, 2020 30.06 30.38 29.72 30.02 314,746 -0.25(-0.83%)
Jan 06, 2020 29.66 30.32 29.22 30.27 369,850 +0.36(+1.20%)
Jan 03, 2020 29.00 29.97 28.91 29.91 689,700 +0.45(+1.53%)
Jan 02, 2020 29.83 29.93 29.16 29.46 568,606 -0.14(-0.47%)
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%)
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.