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 (%)
Nov 30, 2016 18.68 18.72 18.14 18.32 752,203 -0.16(-0.87%)
Nov 29, 2016 18.60 18.75 18.30 18.48 636,424 -0.17(-0.91%)
Nov 28, 2016 18.48 18.74 18.31 18.65 406,276 +0.07(+0.38%)
Nov 25, 2016 18.76 18.77 18.53 18.58 154,925 -0.11(-0.59%)
Nov 23, 2016 18.69 18.69 18.69 0 +0.05(+0.27%)
Nov 22, 2016 18.51 18.67 18.10 18.64 577,126 +0.25(+1.36%)
Nov 21, 2016 18.16 18.59 18.04 18.39 396,080 +0.19(+1.04%)
Nov 18, 2016 17.99 18.25 17.79 18.20 577,243 +0.24(+1.34%)
Nov 17, 2016 17.40 18.06 17.40 17.96 872,329 +0.57(+3.28%)
Nov 16, 2016 17.09 17.68 16.93 17.39 691,993 +0.27(+1.58%)
Nov 15, 2016 16.51 17.30 16.25 17.12 1,037,684 +0.63(+3.82%)
Nov 14, 2016 16.70 16.78 16.38 16.49 913,979 -0.05(-0.30%)
Nov 11, 2016 16.62 16.87 15.94 16.54 1,216,021 +0.36(+2.22%)
Nov 10, 2016 17.00 17.34 16.05 16.18 2,804,576 -0.62(-3.69%)
Nov 09, 2016 20.28 21.31 16.07 16.80 4,469,414 -4.61(-21.53%)
Nov 08, 2016 21.34 21.54 20.92 21.41 643,224 -0.11(-0.51%)
Nov 07, 2016 21.49 21.83 21.32 21.52 483,460 +0.42(+1.99%)
Nov 04, 2016 20.75 21.43 20.66 21.10 471,841 +0.23(+1.10%)
Nov 03, 2016 20.84 21.14 20.79 20.87 597,418 +0.03(+0.14%)
Nov 02, 2016 20.61 21.05 20.57 20.84 583,739 +0.18(+0.87%)
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.