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 (%)
Aug 31, 2018 32.05 32.05 32.05 0 -0.04(-0.12%)
Aug 30, 2018 31.98 32.19 31.61 32.09 467,420 +0.15(+0.47%)
Aug 29, 2018 31.70 32.12 31.56 31.94 524,833 +0.29(+0.92%)
Aug 28, 2018 31.55 31.83 31.42 31.65 259,746 +0.08(+0.25%)
Aug 27, 2018 31.59 31.80 31.37 31.57 352,517 +0.11(+0.35%)
Aug 24, 2018 31.50 31.58 31.30 31.46 386,500 +0.00(+0.00%)
Aug 23, 2018 31.54 31.56 31.22 31.46 323,218 -0.14(-0.44%)
Aug 22, 2018 31.55 31.87 31.41 31.60 402,814 -0.01(-0.03%)
Aug 21, 2018 31.68 31.92 31.53 31.61 462,690 +0.00(+0.00%)
Aug 20, 2018 32.32 32.38 31.25 31.61 492,734 -0.31(-0.97%)
Aug 17, 2018 31.40 32.50 31.32 31.92 780,000 +0.36(+1.14%)
Aug 16, 2018 30.81 31.58 30.50 31.56 424,911 +0.78(+2.53%)
Aug 15, 2018 30.68 30.86 30.36 30.78 374,760 -0.03(-0.10%)
Aug 14, 2018 30.59 30.91 30.59 30.81 356,003 +0.25(+0.82%)
Aug 13, 2018 30.56 30.90 30.22 30.56 396,268 -0.05(-0.16%)
Aug 10, 2018 29.95 30.89 29.93 30.61 403,200 +0.57(+1.90%)
Aug 09, 2018 30.19 30.23 29.57 30.04 611,852 -0.01(-0.03%)
Aug 08, 2018 30.26 30.34 29.84 30.05 908,279 -0.34(-1.12%)
Aug 07, 2018 30.07 31.28 30.07 30.39 1,098,658 +0.41(+1.37%)
Aug 06, 2018 29.44 30.24 28.89 29.98 1,698,195 +1.08(+3.74%)
Aug 03, 2018 27.15 30.00 27.15 28.90 2,279,300 +4.04(+16.25%)
Aug 02, 2018 24.05 25.19 24.05 24.86 1,059,527 +0.73(+3.03%)
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.