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 (%)
Mar 31, 2021 36.98 36.98 36.98 0 +0.01(+0.01%)
Mar 30, 2021 36.95 36.97 36.90 36.97 4,243,288 +0.04(+0.11%)
Mar 29, 2021 36.88 36.99 36.85 36.93 8,133,496 +0.02(+0.05%)
Mar 26, 2021 36.91 36.93 36.71 36.91 1,410,300 +0.01(+0.03%)
Mar 25, 2021 36.88 36.93 36.87 36.90 1,386,582 +0.05(+0.14%)
Mar 24, 2021 36.87 36.90 36.85 36.85 598,760 -0.03(-0.08%)
Mar 23, 2021 36.84 36.90 36.84 36.88 1,389,989 +0.03(+0.08%)
Mar 22, 2021 36.76 36.89 36.75 36.85 675,305 +0.01(+0.03%)
Mar 19, 2021 36.80 36.98 36.77 36.84 1,745,600 -0.03(-0.08%)
Mar 18, 2021 36.83 36.88 36.82 36.87 436,320 +0.02(+0.05%)
Mar 17, 2021 37.16 37.22 36.77 36.85 615,679 +0.08(+0.22%)
Mar 16, 2021 37.05 37.05 36.75 36.77 1,038,615 +0.00(+0.00%)
Mar 15, 2021 36.75 36.80 36.74 36.77 566,757 +0.02(+0.05%)
Mar 12, 2021 36.90 36.90 36.70 36.75 2,790,400 -0.03(-0.08%)
Mar 11, 2021 36.87 36.87 36.74 36.78 1,044,320 -0.02(-0.05%)
Mar 10, 2021 36.82 36.85 36.76 36.80 849,391 +0.04(+0.11%)
Mar 09, 2021 36.78 36.83 36.71 36.76 1,012,419 +0.05(+0.14%)
Mar 08, 2021 36.76 36.85 36.70 36.71 1,694,120 -0.05(-0.14%)
Mar 05, 2021 36.83 36.85 36.72 36.76 1,380,100 +0.02(+0.05%)
Mar 04, 2021 36.87 36.87 36.72 36.74 1,842,286 -0.08(-0.22%)
Mar 03, 2021 36.85 36.87 36.80 36.82 545,533 +0.01(+0.03%)
Mar 02, 2021 36.80 36.87 36.80 36.81 1,022,348 -0.01(-0.03%)
Mar 01, 2021 36.85 36.87 36.80 36.82 698,070 +0.04(+0.10%)
Feb 26, 2021 36.80 36.87 36.70 36.78 2,102,600 -0.02(-0.04%)
Feb 25, 2021 36.84 36.90 36.76 36.80 1,060,635 -0.03(-0.08%)
Feb 24, 2021 36.80 36.90 36.79 36.83 504,080 +0.02(+0.05%)
Feb 23, 2021 36.90 37.00 36.78 36.81 657,397 +0.01(+0.03%)
Feb 22, 2021 36.78 36.82 36.74 36.80 943,029 +0.02(+0.05%)
Feb 19, 2021 36.75 36.80 36.73 36.78 447,600 +0.02(+0.05%)
Feb 18, 2021 36.75 36.79 36.70 36.76 572,672 +0.00(+0.00%)
Feb 17, 2021 36.70 36.80 36.69 36.76 1,132,286 +0.04(+0.11%)
Feb 16, 2021 36.77 36.99 36.68 36.72 583,592 +0.04(+0.11%)
Feb 12, 2021 36.75 36.75 36.62 36.68 1,443,700 -0.01(-0.03%)
Feb 11, 2021 36.73 36.80 36.65 36.69 1,147,762 +0.02(+0.05%)
Feb 10, 2021 36.75 36.82 36.63 36.67 598,840 -0.07(-0.19%)
Feb 09, 2021 36.75 36.80 36.69 36.74 651,251 -0.06(-0.16%)
Feb 08, 2021 36.85 36.86 36.70 36.80 474,017 -0.05(-0.14%)
Feb 05, 2021 36.80 36.85 36.70 36.85 398,800 +0.11(+0.30%)
Feb 04, 2021 36.61 36.93 36.61 36.74 603,644 +0.00(+0.00%)
Feb 03, 2021 36.69 36.80 36.65 36.74 447,618 +0.03(+0.08%)
Feb 02, 2021 36.81 37.04 36.65 36.71 708,748 -0.04(-0.11%)
Feb 01, 2021 36.87 36.87 36.64 36.75 570,853 -0.07(-0.19%)
Jan 29, 2021 36.60 37.03 36.51 36.82 2,333,200 +0.22(+0.60%)
Jan 28, 2021 36.57 36.72 36.49 36.60 2,245,096 +0.03(+0.08%)
Jan 27, 2021 36.67 36.72 36.52 36.57 1,598,560 -0.18(-0.49%)
Jan 26, 2021 36.77 36.80 36.70 36.75 856,094 +0.01(+0.03%)
Jan 25, 2021 36.70 36.80 36.69 36.74 1,143,125 +0.01(+0.01%)
Jan 22, 2021 36.70 36.97 36.68 36.73 3,148,200 -0.02(-0.07%)
Jan 21, 2021 36.08 36.81 36.08 36.76 2,719,373 +0.65(+1.80%)
Jan 20, 2021 36.32 36.38 35.97 36.11 1,228,568 -0.19(-0.52%)
Jan 19, 2021 36.50 36.50 36.24 36.30 1,372,471 -0.07(-0.19%)
Jan 15, 2021 36.38 36.47 36.15 36.37 2,747,400 -0.03(-0.08%)
Jan 14, 2021 36.11 36.59 36.11 36.40 997,063 -0.05(-0.15%)
Jan 13, 2021 36.54 36.62 36.41 36.45 935,657 -0.12(-0.34%)
Jan 12, 2021 36.54 36.62 36.52 36.58 661,655 +0.04(+0.11%)
Jan 11, 2021 36.55 36.60 36.49 36.54 1,005,027 -0.05(-0.14%)
Jan 08, 2021 36.63 36.67 36.42 36.59 2,402,100 -0.05(-0.14%)
Jan 07, 2021 36.66 36.75 36.59 36.64 2,312,614 -0.09(-0.25%)
Jan 06, 2021 36.73 36.81 36.56 36.73 3,400,317 +0.08(+0.22%)
Jan 05, 2021 36.56 36.83 36.56 36.65 1,932,090 +0.04(+0.11%)
Jan 04, 2021 36.75 36.84 36.50 36.61 2,189,650 -0.14(-0.38%)
Dec 31, 2020 36.75 36.75 36.75 1,062,901 +0.15(+0.41%)
Dec 30, 2020 36.70 36.95 36.56 36.60 1,062,901 -0.09(-0.25%)
Dec 29, 2020 36.65 36.84 36.53 36.69 1,506,237 +0.06(+0.16%)
Dec 28, 2020 36.60 36.85 36.50 36.63 1,444,004 +0.12(+0.33%)
Dec 24, 2020 36.60 36.60 36.47 36.51 1,058,800 -0.06(-0.16%)
Dec 23, 2020 36.84 36.87 36.45 36.57 2,604,527 -0.01(-0.03%)
Dec 22, 2020 36.43 36.62 36.42 36.58 4,211,983 +0.08(+0.22%)
Dec 21, 2020 36.63 36.75 36.40 36.50 7,424,055 +2.72(+8.05%)
Dec 18, 2020 33.22 33.98 33.16 33.78 2,146,900 +0.82(+2.49%)
Dec 17, 2020 32.56 33.03 32.03 32.96 353,761 +0.31(+0.95%)
Dec 16, 2020 32.71 33.16 32.26 32.65 361,909 -0.05(-0.15%)
Dec 15, 2020 31.35 32.76 31.01 32.70 401,460 +1.46(+4.67%)
Dec 14, 2020 31.94 32.23 31.08 31.24 323,929 -0.59(-1.85%)
Dec 11, 2020 31.92 32.68 31.49 31.83 271,300 -0.12(-0.38%)
Dec 10, 2020 31.84 32.43 31.40 31.95 296,821 -0.19(-0.59%)
Dec 09, 2020 32.49 33.68 31.18 32.14 404,580 -0.03(-0.09%)
Dec 08, 2020 31.20 32.24 30.96 32.17 426,923 +0.61(+1.93%)
Dec 07, 2020 31.26 31.68 30.79 31.56 341,862 +0.13(+0.41%)
Dec 04, 2020 31.00 31.56 30.66 31.43 434,800 +0.72(+2.34%)
Dec 03, 2020 31.25 31.53 30.61 30.71 331,812 -0.62(-1.98%)
Dec 02, 2020 31.15 31.60 30.72 31.33 269,280 +0.20(+0.64%)
Dec 01, 2020 31.69 31.73 31.03 31.13 229,615 -0.29(-0.92%)
Nov 30, 2020 32.00 32.31 31.12 31.42 473,248 -0.69(-2.15%)
Nov 27, 2020 32.36 32.36 31.55 32.11 129,400 -0.16(-0.50%)
Nov 25, 2020 31.91 32.48 30.93 32.27 376,600 +0.22(+0.69%)
Nov 24, 2020 31.59 32.41 31.03 32.05 491,453 +0.91(+2.92%)
Nov 23, 2020 30.61 31.37 30.25 31.14 385,770 +0.75(+2.47%)
Nov 20, 2020 30.32 31.09 30.03 30.39 554,000 -0.27(-0.88%)
Nov 19, 2020 30.20 30.69 29.63 30.66 374,098 +0.46(+1.52%)
Nov 18, 2020 30.78 31.12 30.19 30.20 284,177 -0.58(-1.88%)
Nov 17, 2020 30.54 31.00 30.04 30.78 493,289 -0.07(-0.23%)
Nov 16, 2020 30.84 31.14 30.31 30.85 491,633 +0.40(+1.31%)
Nov 13, 2020 29.49 30.50 29.49 30.45 396,800 +1.09(+3.71%)
Nov 12, 2020 29.44 30.65 28.73 29.36 646,270 -0.33(-1.11%)
Nov 11, 2020 29.90 29.90 29.15 29.69 306,986 -0.01(-0.03%)
Nov 10, 2020 30.09 30.99 29.28 29.70 898,808 -0.02(-0.07%)
Nov 09, 2020 29.75 31.56 29.34 29.72 934,258 +2.07(+7.49%)
Nov 06, 2020 28.01 29.57 27.50 27.65 1,064,100 +2.44(+9.68%)
Nov 05, 2020 27.34 27.68 24.95 25.21 1,115,573 -2.11(-7.72%)
Nov 04, 2020 27.85 28.27 26.55 27.32 582,475 -0.78(-2.78%)
Nov 03, 2020 27.74 28.63 27.53 28.10 314,904 +0.80(+2.93%)
Nov 02, 2020 26.96 27.49 26.72 27.30 460,875 +0.68(+2.55%)
Oct 30, 2020 26.59 26.95 26.07 26.62 402,500 +0.03(+0.09%)
Oct 29, 2020 26.51 26.79 25.98 26.59 482,230 -0.08(-0.28%)
Oct 28, 2020 26.88 27.23 26.60 26.67 405,327 -0.67(-2.45%)
Oct 27, 2020 27.37 27.78 27.27 27.34 224,606 -0.20(-0.73%)
Oct 26, 2020 27.88 28.07 27.32 27.54 239,373 -0.65(-2.31%)
Oct 23, 2020 27.34 28.20 27.12 28.19 344,100 +1.07(+3.95%)
Oct 22, 2020 26.89 27.20 26.69 27.12 413,493 +0.22(+0.82%)
Oct 21, 2020 27.46 27.46 26.87 26.90 233,962 -0.23(-0.85%)
Oct 20, 2020 27.75 28.05 27.06 27.13 288,913 -0.39(-1.42%)
Oct 19, 2020 28.63 28.98 27.42 27.52 281,040 -0.96(-3.37%)
Oct 16, 2020 28.42 28.97 28.37 28.48 387,300 -0.01(-0.04%)
Oct 15, 2020 28.75 28.88 28.41 28.49 423,134 -0.40(-1.38%)
Oct 14, 2020 29.49 29.83 28.75 28.89 431,862 -0.67(-2.27%)
Oct 13, 2020 29.66 29.99 29.32 29.56 412,968 -0.36(-1.20%)
Oct 12, 2020 28.87 29.97 28.53 29.92 415,088 +1.10(+3.82%)
Oct 09, 2020 29.02 29.35 28.53 28.82 445,300 -0.18(-0.62%)
Oct 08, 2020 28.38 29.13 28.15 29.00 447,000 +0.89(+3.17%)
Oct 07, 2020 28.36 28.63 27.94 28.11 736,085 -0.07(-0.25%)
Oct 06, 2020 27.42 28.48 27.11 28.18 1,340,868 +0.79(+2.88%)
Oct 05, 2020 27.00 27.84 26.62 27.39 1,757,967 +3.02(+12.39%)
Oct 02, 2020 23.65 24.63 23.36 24.37 532,100 +0.46(+1.92%)
Oct 01, 2020 23.85 24.10 23.49 23.91 424,180 -0.04(-0.17%)
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%)
Jul 01, 2020 32.49 33.03 32.31 32.58 481,949 +0.19(+0.59%)
Jun 30, 2020 31.39 32.44 31.39 32.39 590,888 +0.90(+2.86%)
Jun 29, 2020 31.07 31.77 30.70 31.49 473,728 +0.71(+2.31%)
Jun 26, 2020 31.33 31.63 30.72 30.78 882,500 -0.47(-1.50%)
Jun 25, 2020 31.06 31.27 30.62 31.25 385,099 -0.05(-0.16%)
Jun 24, 2020 31.16 31.48 30.72 31.30 489,309 -0.08(-0.25%)
Jun 23, 2020 31.23 31.79 31.11 31.38 411,875 +0.33(+1.06%)
Jun 22, 2020 30.92 31.27 30.60 31.05 289,841 -0.05(-0.16%)
Jun 19, 2020 30.85 31.49 30.85 31.10 878,200 +0.24(+0.78%)
Jun 18, 2020 30.73 31.28 30.49 30.86 329,020 +0.02(+0.06%)
Jun 17, 2020 31.53 31.66 30.73 30.84 355,915 -0.61(-1.94%)
Jun 16, 2020 31.68 32.12 31.09 31.45 417,231 +0.42(+1.35%)
Jun 15, 2020 30.37 31.36 30.06 31.03 581,852 +0.20(+0.65%)
Jun 12, 2020 31.25 31.55 30.22 30.83 728,300 +0.29(+0.95%)
Jun 11, 2020 30.96 31.09 30.38 30.54 699,748 -0.95(-3.02%)
Jun 10, 2020 31.77 31.86 31.12 31.49 481,391 -0.31(-0.97%)
Jun 09, 2020 32.29 32.47 31.75 31.80 379,231 -0.51(-1.58%)
Jun 08, 2020 32.72 32.72 31.71 32.31 586,025 -0.29(-0.89%)
Jun 05, 2020 31.56 32.92 31.24 32.60 494,000 +1.48(+4.76%)
Jun 04, 2020 31.88 32.03 30.97 31.12 556,430 -1.04(-3.23%)
Jun 03, 2020 32.64 32.64 31.75 32.16 567,735 -0.22(-0.68%)
Jun 02, 2020 31.78 32.69 31.29 32.38 608,842 +0.63(+1.98%)
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.