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 (%)
Apr 29, 2016 16.42 17.58 16.24 16.89 3,038,153 +2.47(+17.13%)
Apr 28, 2016 14.51 14.76 14.37 14.42 309,098 -0.12(-0.83%)
Apr 27, 2016 14.65 14.74 14.42 14.54 395,485 -0.09(-0.62%)
Apr 26, 2016 14.38 14.73 14.26 14.63 406,763 +0.27(+1.88%)
Apr 25, 2016 14.56 14.61 14.24 14.36 282,546 -0.27(-1.85%)
Apr 22, 2016 14.42 14.77 14.42 14.63 415,598 +0.23(+1.60%)
Apr 21, 2016 14.51 14.62 14.39 14.40 360,694 -0.13(-0.89%)
Apr 20, 2016 14.30 14.73 14.25 14.53 264,991 +0.21(+1.47%)
Apr 19, 2016 14.43 14.54 14.22 14.32 240,871 -0.04(-0.28%)
Apr 18, 2016 14.18 14.41 14.17 14.36 213,905 +0.06(+0.42%)
Apr 15, 2016 14.12 14.39 14.01 14.30 285,610 +0.14(+0.99%)
Apr 14, 2016 14.42 14.56 14.11 14.16 556,332 -0.22(-1.53%)
Apr 13, 2016 14.22 14.43 14.00 14.38 952,028 +0.35(+2.49%)
Apr 12, 2016 14.05 14.12 13.80 14.03 264,410 +0.02(+0.14%)
Apr 11, 2016 14.22 14.34 13.94 14.01 308,453 -0.14(-0.99%)
Apr 08, 2016 14.59 14.60 14.08 14.15 582,271 -0.25(-1.74%)
Apr 07, 2016 14.09 14.52 14.08 14.40 694,814 +0.22(+1.55%)
Apr 06, 2016 13.72 14.20 13.68 14.18 595,610 +0.51(+3.73%)
Apr 05, 2016 13.79 13.92 13.67 13.67 463,841 -0.19(-1.37%)
Apr 04, 2016 14.08 14.10 13.77 13.86 719,181 -0.20(-1.42%)
Apr 01, 2016 14.20 14.27 13.70 14.06 510,081 -0.29(-2.02%)
Mar 31, 2016 13.86 14.46 13.85 14.35 951,837 +0.53(+3.84%)
Mar 30, 2016 13.78 13.96 13.67 13.82 679,938 +0.08(+0.58%)
Mar 29, 2016 13.08 13.76 13.06 13.74 1,095,675 +0.64(+4.89%)
Mar 28, 2016 13.36 13.45 13.07 13.10 426,994 -0.18(-1.36%)
Mar 24, 2016 13.18 13.28 13.28 13.28 529,600 -0.01(-0.08%)
Mar 23, 2016 13.89 13.98 13.28 13.29 681,899 -0.71(-5.07%)
Mar 22, 2016 13.91 14.11 13.81 14.00 260,261 +0.05(+0.36%)
Mar 21, 2016 13.56 14.06 13.50 13.95 398,668 +0.39(+2.88%)
Mar 18, 2016 13.66 13.72 13.38 13.56 1,143,460 -0.01(-0.07%)
Mar 17, 2016 13.47 13.67 13.33 13.57 527,003 +0.11(+0.82%)
Mar 16, 2016 13.30 13.50 13.24 13.46 340,203 +0.13(+0.98%)
Mar 15, 2016 13.53 13.60 13.32 13.33 754,683 -0.37(-2.70%)
Mar 14, 2016 13.79 14.12 13.58 13.70 449,945 -0.17(-1.23%)
Mar 11, 2016 13.48 13.92 13.23 13.87 532,930 +0.48(+3.58%)
Mar 10, 2016 13.63 13.85 13.28 13.39 608,390 -0.24(-1.76%)
Mar 09, 2016 13.86 13.95 13.03 13.63 502,901 -0.24(-1.73%)
Mar 08, 2016 14.30 14.59 13.82 13.87 917,947 -0.55(-3.81%)
Mar 07, 2016 13.91 14.70 13.79 14.42 1,168,169 +0.41(+2.93%)
Mar 04, 2016 13.86 14.21 13.85 14.01 627,739 +0.16(+1.16%)
Mar 03, 2016 13.99 14.03 13.77 13.85 743,298 -0.09(-0.65%)
Mar 02, 2016 13.66 14.09 13.58 13.94 852,029 +0.30(+2.20%)
Mar 01, 2016 13.33 13.69 13.25 13.64 1,335,503 +0.47(+3.57%)
Feb 29, 2016 12.94 13.43 12.94 13.17 1,156,534 +0.18(+1.39%)
Feb 26, 2016 12.43 13.61 12.00 12.99 2,703,870 +1.19(+10.08%)
Feb 25, 2016 12.17 12.17 11.62 11.80 780,692 -0.36(-2.96%)
Feb 24, 2016 11.82 12.16 11.32 12.16 406,050 +0.21(+1.76%)
Feb 23, 2016 11.75 12.25 11.71 11.95 793,981 +0.12(+1.01%)
Feb 22, 2016 11.61 11.85 11.48 11.83 718,882 +0.31(+2.69%)
Feb 19, 2016 11.55 11.66 11.40 11.52 423,668 -0.09(-0.78%)
Feb 18, 2016 11.58 11.78 11.46 11.61 433,135 +0.08(+0.69%)
Feb 17, 2016 11.57 11.95 11.47 11.53 532,595 +0.07(+0.61%)
Feb 16, 2016 10.95 11.49 10.86 11.46 588,913 +0.64(+5.91%)
Feb 12, 2016 10.35 10.82 10.82 10.82 356,100 +0.60(+5.87%)
Feb 11, 2016 10.21 10.41 10.16 10.22 572,294 -0.18(-1.73%)
Feb 10, 2016 10.81 10.87 10.37 10.40 525,328 -0.34(-3.17%)
Feb 09, 2016 10.57 10.95 10.45 10.74 823,210 +0.04(+0.37%)
Feb 08, 2016 11.30 11.33 10.58 10.70 755,789 -0.69(-6.06%)
Feb 05, 2016 11.90 11.90 11.35 11.39 665,894 -0.54(-4.53%)
Feb 04, 2016 11.84 12.04 11.78 11.93 562,036 +0.08(+0.68%)
Feb 03, 2016 12.10 12.20 11.66 11.85 501,966 -0.11(-0.92%)
Feb 02, 2016 11.92 12.18 11.84 11.96 448,599 -0.09(-0.75%)
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.